Financial News

Coeur Mining Inc (NY: CDE )

6.400 +0.190 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 6.250 6.450 6.175 6.400 11,234,290 +0.19(+3.06%)
Oct 09, 2024 6.110 6.210 6.030 6.210 7,225,045 +0.01(+0.16%)
Oct 08, 2024 6.150 6.245 6.110 6.200 11,227,254 +0.01(+0.16%)
Oct 07, 2024 6.330 6.340 6.060 6.190 10,401,180 -0.22(-3.43%)
Oct 04, 2024 6.560 6.660 6.230 6.410 27,013,288 -0.67(-9.46%)
Oct 03, 2024 6.880 7.090 6.880 7.080 3,707,550 +0.05(+0.71%)
Oct 02, 2024 6.880 7.110 6.811 7.030 4,426,255 +0.13(+1.88%)
Oct 01, 2024 7.070 7.180 6.840 6.900 5,919,631 +0.02(+0.29%)
Sep 30, 2024 7.010 7.070 6.800 6.880 6,256,213 -0.25(-3.51%)
Sep 27, 2024 7.430 7.535 7.105 7.130 6,559,852 -0.38(-5.06%)
Sep 26, 2024 7.560 7.715 7.470 7.510 7,039,919 +0.08(+1.08%)
Sep 25, 2024 7.480 7.720 7.330 7.430 9,011,526 -0.04(-0.54%)
Sep 24, 2024 7.020 7.630 6.900 7.470 9,864,453 +0.64(+9.37%)
Sep 23, 2024 7.010 7.140 6.810 6.830 6,072,829 -0.14(-2.01%)
Sep 20, 2024 7.110 7.130 6.860 6.970 11,274,856 +0.06(+0.87%)
Sep 19, 2024 7.180 7.250 6.820 6.910 6,658,360 +0.16(+2.37%)
Sep 18, 2024 7.000 7.390 6.740 6.750 10,211,184 -0.22(-3.16%)
Sep 17, 2024 6.950 7.160 6.855 6.970 7,338,188 -0.05(-0.71%)
Sep 16, 2024 7.270 7.275 6.920 7.020 17,680,184 -0.26(-3.57%)
Sep 13, 2024 7.060 7.310 7.000 7.280 14,989,006 +0.43(+6.28%)
Sep 12, 2024 6.000 6.990 5.940 6.850 16,530,038 +1.10(+19.13%)
Sep 11, 2024 5.300 5.750 5.290 5.750 13,965,728 +0.40(+7.48%)
Sep 10, 2024 5.310 5.360 5.210 5.350 3,071,343 +0.06(+1.13%)
Sep 09, 2024 5.340 5.410 5.275 5.290 3,882,713 +0.01(+0.19%)
Sep 06, 2024 5.470 5.500 5.200 5.280 14,051,086 -0.21(-3.83%)
Sep 05, 2024 5.560 5.750 5.480 5.490 10,431,782 +0.11(+2.04%)
Sep 04, 2024 5.400 5.510 5.300 5.380 5,203,614 -0.08(-1.47%)
Sep 03, 2024 5.910 5.945 5.410 5.460 7,688,498 -0.68(-11.07%)
Aug 30, 2024 6.190 6.250 6.050 6.140 3,919,327 -0.04(-0.65%)
Aug 29, 2024 6.140 6.255 6.120 6.180 3,969,866 +0.10(+1.64%)
Aug 28, 2024 6.170 6.240 5.985 6.080 8,606,154 -0.30(-4.70%)
Aug 27, 2024 6.230 6.410 6.130 6.380 4,776,474 +0.04(+0.63%)
Aug 26, 2024 6.420 6.480 6.255 6.340 7,487,406 -0.02(-0.31%)
Aug 23, 2024 6.420 6.500 6.270 6.360 4,927,075 +0.05(+0.79%)
Aug 22, 2024 6.460 6.500 6.250 6.310 4,876,126 -0.27(-4.10%)
Aug 21, 2024 6.400 6.630 6.315 6.580 5,736,255 +0.18(+2.81%)
Aug 20, 2024 6.470 6.540 6.265 6.400 5,652,112 +0.10(+1.59%)
Aug 19, 2024 6.070 6.340 6.020 6.300 6,168,408 +0.22(+3.62%)
Aug 16, 2024 6.000 6.130 5.915 6.080 7,761,760 +0.18(+3.05%)
Aug 15, 2024 5.750 5.940 5.560 5.900 13,796,358 +0.38(+6.88%)
Aug 14, 2024 5.720 5.760 5.460 5.520 16,923,480 -0.26(-4.50%)
Aug 13, 2024 5.520 5.810 5.500 5.780 7,211,483 +0.23(+4.14%)
Aug 12, 2024 5.530 5.600 5.295 5.550 5,043,792 +0.11(+2.02%)
Aug 09, 2024 5.500 5.580 5.300 5.440 5,144,986 +0.06(+1.12%)
Aug 08, 2024 5.300 5.530 5.220 5.380 7,789,069 +0.26(+5.08%)
Aug 07, 2024 5.520 5.530 5.110 5.120 4,790,732 -0.26(-4.83%)
Aug 06, 2024 5.210 5.510 5.110 5.380 6,424,639 +0.16(+3.07%)
Aug 05, 2024 4.730 5.305 4.570 5.220 8,350,638 -0.28(-5.09%)
Aug 02, 2024 6.020 6.060 5.450 5.500 10,380,519 -0.50(-8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback