Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Coeur Mining Inc | CDE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.16 | 2.86% | 5.75 | 08:00:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.59 |
CDE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.51 | 5.76 | 5.335 | 5.58 | 6,814,932 | 0.24 | 4.36% |
| 1 Month | 5.48 | 6.05 | 5.23 | 5.58 | 6,503,192 | 0.27 | 4.93% |
| 3 Months | 3.63 | 6.05 | 3.60 | 5.02 | 8,448,393 | 2.12 | 58.40% |
| 6 Months | 3.65 | 6.05 | 2.42 | 4.04 | 7,284,382 | 2.10 | 57.53% |
| 1 Year | 3.06 | 6.05 | 2.00 | 3.39 | 6,714,770 | 2.69 | 87.91% |
| 3 Years | 9.39 | 9.58 | 2.00 | 3.95 | 5,701,955 | -3.64 | -38.76% |
| 5 Years | 3.87 | 12.60 | 1.79 | 5.02 | 5,778,363 | 1.88 | 48.58% |
CDE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 5.59 | 0.09 | 1.64% | 5.47 | 5.60 | 5.40 | 6,108,603 |
| Jun 17 2024 | 5.50 | -0.24 | -4.18% | 5.61 | 5.65 | 5.395 | 6,981,362 |
| Jun 14 2024 | 5.74 | 0.38 | 7.09% | 5.45 | 5.76 | 5.355 | 9,561,662 |
| Jun 13 2024 | 5.36 | -0.18 | -3.25% | 5.51 | 5.60 | 5.335 | 4,608,100 |
| Jun 12 2024 | 5.54 | 0.13 | 2.40% | 5.69 | 5.77 | 5.49 | 5,824,928 |
| Jun 11 2024 | 5.41 | -0.04 | -0.73% | 5.35 | 5.50 | 5.32 | 4,009,089 |
| Jun 10 2024 | 5.45 | 0.09 | 1.68% | 5.40 | 5.48 | 5.23 | 5,380,856 |
| Jun 07 2024 | 5.36 | -0.55 | -9.31% | 5.565 | 5.61 | 5.335 | 7,625,110 |
| Jun 06 2024 | 5.91 | 0.39 | 7.07% | 5.61 | 6.0295 | 5.59 | 7,929,919 |
| Jun 05 2024 | 5.52 | 0.07 | 1.28% | 5.51 | 5.56 | 5.41 | 5,274,345 |
| Jun 04 2024 | 5.45 | -0.21 | -3.71% | 5.46 | 5.56 | 5.26 | 7,752,132 |
| Jun 03 2024 | 5.66 | -0.09 | -1.57% | 5.78 | 5.93 | 5.61 | 6,076,571 |
| May 31 2024 | 5.75 | -0.09 | -1.54% | 5.92 | 6.05 | 5.68 | 7,610,347 |
| May 30 2024 | 5.84 | 0.17 | 3.00% | 5.65 | 6.00 | 5.65 | 6,788,061 |
| May 29 2024 | 5.67 | 0.05 | 0.89% | 5.50 | 5.78 | 5.4901 | 5,259,788 |
| May 28 2024 | 5.62 | 0.18 | 3.31% | 5.82 | 5.865 | 5.56 | 6,243,055 |
| May 24 2024 | 5.44 | 0.07 | 1.30% | 5.49 | 5.62 | 5.405 | 4,803,953 |
| May 23 2024 | 5.37 | -0.12 | -2.19% | 5.48 | 5.58 | 5.29 | 7,162,703 |
| May 22 2024 | 5.49 | -0.40 | -6.79% | 5.77 | 5.82 | 5.47 | 9,522,291 |
| May 21 2024 | 5.89 | -0.08 | -1.34% | 5.88 | 5.99 | 5.82 | 6,053,847 |
| May 20 2024 | 5.97 | 0.09 | 1.53% | 5.92 | 6.03 | 5.68 | 12,386,063 |
