CDE

Coeur Mining Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Coeur Mining Inc CDE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.68 -7.9% 7.93 7.84 8.16 7.94 8.61 11:47:26
more quote information »

CDE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.939.257.728.717,412,8970.000.0%
1 Month5.449.255.377.718,805,0502.4945.77%
3 Months5.429.254.336.128,046,5872.5146.31%
6 Months6.199.251.795.087,426,2491.7428.11%
1 Year5.629.251.795.436,780,8062.3141.1%
3 Years7.729.871.795.644,303,9480.212.72%
5 Years3.2216.40661.626.724,098,4354.71146.27%

CDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 8.54 0.00 0.0% 8.75 8.97 8.47 4,599,433
Aug 07 2020 8.54 -0.26 -2.95% 8.58 8.69 8.24 6,641,813
Aug 06 2020 8.80 -0.19 -2.11% 9.24 9.245 8.63 7,183,224
Aug 05 2020 8.99 0.48 5.64% 8.99 9.25 8.61 10,749,763
Aug 04 2020 8.51 0.72 9.24% 7.93 8.62 7.72 7,890,251
Aug 03 2020 7.79 -0.14 -1.77% 7.91 7.97 7.675 5,559,602
Jul 31 2020 7.93 -0.11 -1.37% 8.07 8.39 7.71 8,140,198
Jul 30 2020 8.04 -0.36 -4.29% 8.12 8.54 7.72 7,212,308
Jul 29 2020 8.40 0.01 0.12% 8.30 8.61 8.0507 10,778,900
Jul 28 2020 8.39 0.11 1.33% 8.04 8.50 7.72 7,701,747
Jul 27 2020 8.28 0.77 10.25% 8.00 8.40 7.91 14,557,950
Jul 24 2020 7.51 0.06 0.81% 7.59 7.70 7.36 6,306,169
Jul 23 2020 7.45 -0.35 -4.49% 7.52 7.8799 7.172 14,981,675
Jul 22 2020 7.80 0.48 6.56% 7.44 7.92 7.28 12,611,726
Jul 21 2020 7.32 0.45 6.55% 7.34 7.66 7.00 14,605,339
Jul 20 2020 6.87 0.61 9.74% 6.57 6.91 6.35 9,455,208
Jul 17 2020 6.26 0.38 6.46% 6.05 6.40 5.93 8,078,647
Jul 16 2020 5.88 -0.20 -3.29% 6.03 6.155 5.83 5,632,281
Jul 15 2020 6.08 0.32 5.56% 5.74 6.09 5.6801 6,914,222
Jul 14 2020 5.76 0.36 6.67% 5.44 5.79 5.37 6,500,546
Jul 13 2020 5.40 -0.29 -5.1% 5.91 5.95 5.40 9,778,897
See More Historical Prices »


Your Recent History
NYSE
CDE
Coeur Mini..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.