Coeur Mining Historical Data - CDE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Coeur Mining Inc CDE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.08 -1.37% 5.78 5.87 5.60 5.76 5.86 18:29:39
more quote information »

CDE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.357.095.606.388,185,402-0.57-8.98%
1 Month7.768.305.606.977,191,182-1.98-25.52%
3 Months5.048.305.006.686,001,8640.7414.68%
6 Months4.708.304.285.746,431,2571.0822.98%
1 Year4.448.302.785.125,267,1691.3430.18%
3 Years11.5912.302.786.413,560,129-5.81-50.13%
5 Years6.4116.40661.626.973,600,054-0.63-9.83%

CDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 5.69 -0.21 -3.56% 5.76 5.93 5.60 8,514,192
Jan 17 2020 5.90 -1.19 -16.78% 6.82 7.00 5.80 16,781,791
Jan 16 2020 7.09 0.13 1.87% 6.90 7.09 6.84 4,201,367
Jan 15 2020 6.96 0.37 5.61% 6.71 7.05 6.64 6,890,892
Jan 14 2020 6.59 0.16 2.49% 6.35 6.65 6.31 4,867,556
Jan 13 2020 6.43 -0.08 -1.23% 6.48 6.58 6.24 4,395,810
Jan 10 2020 6.51 0.11 1.72% 6.48 6.705 6.43 5,603,287
Jan 09 2020 6.40 0.08 1.27% 6.20 6.53 6.15 9,116,155
Jan 08 2020 6.32 -0.57 -8.27% 6.89 7.07 6.27 11,849,731
Jan 07 2020 6.89 -0.13 -1.85% 6.91 7.07 6.81 6,821,965
Jan 06 2020 7.02 -0.68 -8.83% 7.67 8.00 6.67 14,009,783
Jan 03 2020 7.70 -0.17 -2.16% 7.97 8.10 7.58 5,672,563
Jan 02 2020 7.87 -0.16 -1.99% 8.13 8.21 7.735 6,135,461
Dec 31 2019 8.03 -0.04 -0.5% 8.14 8.30 7.94 5,118,691
Dec 30 2019 8.07 0.10 1.25% 8.06 8.26 7.94 5,401,967
Dec 27 2019 7.97 -0.09 -1.12% 8.03 8.14 7.82 6,005,332
Dec 26 2019 8.06 0.10 1.26% 8.12 8.29 7.95 5,075,599
Dec 24 2019 7.96 0.43 5.71% 7.76 8.01 7.63 4,302,140
Dec 23 2019 7.53 0.54 7.73% 7.01 7.67 6.99 7,307,022
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:20200122 00:00:02