Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coeur Mining, Inc. Common Stock (NY:CDE)

5.540 -0.380 (-6.42%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 5.990 6.000 5.600 5.920 21,485,020 -0.17(-2.79%)
Mar 28, 2025 6.380 6.530 6.040 6.090 19,572,428 -0.25(-3.94%)
Mar 27, 2025 6.200 6.430 6.200 6.340 19,313,652 +0.20(+3.26%)
Mar 26, 2025 6.400 6.400 6.100 6.140 12,748,493 -0.21(-3.31%)
Mar 25, 2025 6.400 6.650 6.310 6.350 17,852,312 +0.09(+1.44%)
Mar 24, 2025 6.250 6.310 6.110 6.260 16,243,835 +0.05(+0.81%)
Mar 21, 2025 6.230 6.330 6.070 6.210 27,046,400 -0.21(-3.27%)
Mar 20, 2025 6.350 6.550 6.315 6.420 22,622,566 -0.14(-2.13%)
Mar 19, 2025 6.530 6.690 6.330 6.560 23,248,220 +0.01(+0.15%)
Mar 18, 2025 6.810 6.840 6.540 6.550 20,564,408 +0.12(+1.87%)
Mar 17, 2025 6.090 6.475 6.070 6.430 20,587,076 +0.40(+6.63%)
Mar 14, 2025 6.050 6.120 5.910 6.030 15,700,997 +0.09(+1.52%)
Mar 13, 2025 5.740 6.060 5.680 5.940 25,953,062 +0.23(+4.03%)
Mar 12, 2025 5.570 5.810 5.560 5.710 19,083,222 +0.24(+4.39%)
Mar 11, 2025 5.260 5.530 5.250 5.470 15,201,267 +0.34(+6.63%)
Mar 10, 2025 5.440 5.480 5.010 5.130 23,381,712 -0.44(-7.90%)
Mar 07, 2025 5.490 5.755 5.420 5.570 21,654,228 +0.07(+1.27%)
Mar 06, 2025 5.530 5.730 5.410 5.500 16,209,054 -0.11(-1.96%)
Mar 05, 2025 5.170 5.630 5.125 5.610 22,552,804 +0.44(+8.51%)
Mar 04, 2025 5.240 5.340 4.890 5.170 21,367,884 +0.03(+0.58%)
Mar 03, 2025 5.300 5.435 5.100 5.140 21,353,348 -0.01(-0.19%)
Feb 28, 2025 4.950 5.170 4.857 5.150 29,173,030 +0.13(+2.59%)
Feb 27, 2025 5.160 5.215 4.990 5.020 22,679,608 -0.24(-4.56%)
Feb 26, 2025 5.050 5.360 5.045 5.260 17,261,868 +0.17(+3.34%)
Feb 25, 2025 5.250 5.335 5.010 5.090 23,009,700 -0.25(-4.68%)
Feb 24, 2025 5.490 5.490 5.240 5.340 25,957,562 -0.12(-2.20%)
Feb 21, 2025 6.110 6.110 5.420 5.460 35,231,268 -0.64(-10.49%)
Feb 20, 2025 6.120 6.368 5.970 6.100 37,199,472 -0.25(-3.94%)
Feb 19, 2025 6.470 6.480 6.195 6.350 24,177,176 -0.08(-1.24%)
Feb 18, 2025 6.780 6.800 6.420 6.430 23,996,108 -0.18(-2.72%)
Feb 14, 2025 7.240 7.325 6.550 6.610 29,847,346 -0.61(-8.45%)
Feb 13, 2025 7.320 7.320 7.120 7.220 73,394,672 -0.07(-0.96%)
Feb 12, 2025 7.000 7.495 6.970 7.290 26,510,520 +0.31(+4.44%)
Feb 11, 2025 6.880 7.170 6.820 6.980 17,295,028 -0.05(-0.71%)
Feb 10, 2025 7.240 7.280 6.990 7.030 23,524,986 +0.11(+1.59%)
Feb 07, 2025 7.060 7.210 6.880 6.920 19,093,416 -0.03(-0.43%)
Feb 06, 2025 7.040 7.050 6.840 6.950 14,453,128 -0.14(-1.97%)
Feb 05, 2025 7.000 7.355 7.000 7.090 15,924,223 +0.17(+2.46%)
Feb 04, 2025 6.850 7.055 6.745 6.920 19,334,064 +0.14(+2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.