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 )

6.610 -0.610 (-8.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 6.620 6.990 6.560 6.780 17,397,246 +0.18(+2.73%)
Jan 31, 2025 6.900 6.930 6.510 6.600 15,375,349 -0.25(-3.65%)
Jan 30, 2025 6.610 6.940 6.560 6.850 13,465,400 +0.49(+7.70%)
Jan 29, 2025 6.270 6.480 6.220 6.360 12,150,096 +0.09(+1.44%)
Jan 28, 2025 6.080 6.350 5.990 6.270 13,348,512 +0.25(+4.15%)
Jan 27, 2025 6.120 6.170 5.980 6.020 9,823,034 -0.31(-4.90%)
Jan 24, 2025 6.470 6.545 6.270 6.330 7,927,626 +0.07(+1.12%)
Jan 23, 2025 6.240 6.310 6.130 6.260 9,094,647 -0.10(-1.57%)
Jan 22, 2025 6.420 6.540 6.255 6.360 8,940,515 -0.01(-0.16%)
Jan 21, 2025 6.250 6.510 6.200 6.370 11,520,197 +0.19(+3.07%)
Jan 17, 2025 6.150 6.300 6.030 6.180 11,644,115 -0.01(-0.16%)
Jan 16, 2025 6.460 6.525 6.180 6.190 7,499,272 -0.20(-3.13%)
Jan 15, 2025 6.590 6.600 6.280 6.390 8,557,648 +0.04(+0.63%)
Jan 14, 2025 5.960 6.370 5.960 6.350 9,010,053 +0.41(+6.90%)
Jan 13, 2025 6.080 6.190 5.900 5.940 11,213,305 -0.31(-4.96%)
Jan 10, 2025 6.610 6.660 6.210 6.250 9,947,196 -0.19(-2.95%)
Jan 08, 2025 6.160 6.440 6.130 6.440 11,505,523 +0.31(+5.06%)
Jan 07, 2025 6.230 6.440 6.040 6.130 12,959,110 +0.02(+0.33%)
Jan 06, 2025 6.150 6.240 6.020 6.110 11,276,855 +0.06(+0.99%)
Jan 03, 2025 6.160 6.240 6.020 6.050 9,026,997 -0.15(-2.42%)
Jan 02, 2025 5.860 6.241 5.840 6.200 12,825,293 +0.48(+8.39%)
Dec 31, 2024 5.720 0 +0.11(+1.96%)
Dec 30, 2024 5.670 5.780 5.530 5.610 10,616,445 -0.16(-2.77%)
Dec 27, 2024 5.800 5.830 5.680 5.770 6,977,674 -0.13(-2.20%)
Dec 26, 2024 5.870 5.940 5.790 5.900 6,518,472 +0.06(+1.03%)
Dec 24, 2024 5.890 5.890 5.750 5.840 5,120,389 -0.01(-0.17%)
Dec 23, 2024 5.820 5.900 5.680 5.850 9,036,000 -0.03(-0.51%)
Dec 20, 2024 5.810 6.010 5.710 5.880 17,157,932 +0.12(+1.99%)
Dec 19, 2024 5.910 6.000 5.700 5.765 8,744,781 -0.12(-2.12%)
Dec 18, 2024 6.260 6.320 5.780 5.890 9,578,389 -0.43(-6.80%)
Dec 17, 2024 6.160 6.370 6.140 6.320 6,547,457 +0.01(+0.16%)
Dec 16, 2024 6.500 6.550 6.290 6.310 6,552,289 -0.25(-3.81%)
Dec 13, 2024 6.770 6.800 6.510 6.560 9,462,015 -0.33(-4.79%)
Dec 12, 2024 6.980 7.130 6.860 6.890 9,645,895 -0.49(-6.64%)
Dec 11, 2024 7.130 7.380 7.055 7.380 12,532,641 +0.39(+5.58%)
Dec 10, 2024 7.210 7.301 6.951 6.990 10,488,034 -0.12(-1.69%)
Dec 09, 2024 6.960 7.435 6.960 7.110 15,609,752 +0.46(+6.92%)
Dec 06, 2024 6.800 6.830 6.480 6.650 8,904,057 -0.15(-2.21%)
Dec 05, 2024 6.640 6.800 6.540 6.800 8,954,968 +0.12(+1.80%)
Dec 04, 2024 6.710 6.920 6.650 6.680 8,992,599 -0.04(-0.60%)
Dec 03, 2024 6.330 6.735 6.300 6.720 13,420,589 +0.53(+8.56%)
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.