Coeur Mining Historical Data - CDE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Close Price Last Traded
-0.27 -7.76% 3.21 3.10 3.52 3.51 3.48 20:00:00
more quote information »

CDE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.383.582.603.065,905,639-0.17-5.03%
1 Month3.844.24891.793.236,925,787-0.63-16.41%
3 Months6.357.091.794.626,415,743-3.14-49.45%
6 Months5.048.301.795.486,038,668-1.83-36.31%
1 Year4.178.301.795.005,949,028-0.96-23.02%
3 Years8.8010.241.795.973,738,998-5.59-63.52%
5 Years5.2016.40661.626.823,738,764-1.99-38.27%

CDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 3.21 -0.25 -7.23% 3.51 3.62 3.10 6,202,776
Apr 06 2020 3.46 0.34 10.9% 3.45 3.58 3.24 5,479,272
Apr 03 2020 3.12 -0.01 -0.32% 3.11 3.33 2.99 4,574,545
Apr 02 2020 3.13 0.46 17.23% 2.82 3.29 2.64 6,612,173
Apr 01 2020 2.67 -0.54 -16.82% 3.15 3.23 2.60 9,932,727
Mar 31 2020 3.21 -0.17 -5.03% 3.38 3.45 3.15 4,239,236
Mar 30 2020 3.38 -0.05 -1.46% 3.35 3.73 3.19 4,457,365
Mar 27 2020 3.43 -0.41 -10.68% 3.74 3.86 3.35 5,108,393
Mar 26 2020 3.84 0.00 0.0% 3.98 4.2489 3.66 6,109,294
Mar 25 2020 3.84 0.00 0.0% 3.90 4.12 3.56 5,857,616
Mar 24 2020 3.84 0.60 18.52% 3.56 3.88 3.48 7,307,950
Mar 23 2020 3.24 0.32 10.96% 3.12 3.35 2.70 8,325,106
Mar 20 2020 2.92 -0.35 -10.7% 3.47 3.54 2.90 9,444,346
Mar 19 2020 3.27 0.39 13.54% 2.89 3.81 2.50 8,641,759
Mar 18 2020 2.88 -0.66 -18.64% 3.33 3.82 2.83 6,903,326
Mar 17 2020 3.54 0.81 29.67% 2.65 3.68 2.46 10,357,326
Mar 16 2020 2.73 0.09 3.41% 2.15 2.86 1.79 8,317,389
Mar 13 2020 2.64 -0.06 -2.22% 2.97 3.10 2.52 8,221,114
Mar 12 2020 2.70 -0.60 -18.18% 2.86 3.25 2.67 8,896,793
Mar 11 2020 3.30 -0.53 -13.84% 3.78 4.02 3.27 6,722,047
Mar 10 2020 3.83 -0.02 -0.52% 3.84 3.9798 3.60 6,406,048
Mar 09 2020 3.85 -0.55 -12.5% 4.12 4.28 3.76 3,783,743
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 02:49:09