CDE Quote, Trading Chart, Coeur Mining Inc.

home / stock / cde / cde quote

Stock Information
Company Name: Coeur Mining Inc.
Stock Symbol: CDE
Market: NYSE
Website: coeur.com
Menu
CDE CDE Quote CDE Short CDE News CDE Articles CDE Message Board
Get CDE Alerts

News, Short Squeeze, Breakout and More Instantly...
CDE Quote
Last:$6.79
Change Percent:-1.52%
Open:$6.66
Previous Close:$6.79
High:$6.82
Low:$6.57
Volume:5,422,260
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CDE Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$6.66
Close:$6.79
High:$6.82
Low:$6.57
Volume:5,422,260
Date:2024-07-15
Open:$6.66
Close:$6.56
High:$6.69
Low:$6.49
Volume:5,393,313
Date:2024-07-12
Open:$6.63
Close:$6.66
High:$6.75
Low:$6.55
Volume:5,616,578
Date:2024-07-11
Open:$6.7
Close:$6.77
High:$6.82
Low:$6.42
Volume:7,601,231
Date:2024-07-10
Open:$6.31
Close:$6.4
High:$6.465
Low:$6.2301
Volume:5,460,205
Date:2024-07-09
Open:$6.36
Close:$6.22
High:$6.4
Low:$6.17
Volume:4,992,877
Date:2024-07-08
Open:$6.2
Close:$6.39
High:$6.4
Low:$6.155
Volume:5,337,131
Date:2024-07-05
Open:$6.14
Close:$6.3
High:$6.37
Low:$6.05
Volume:6,748,698
Date:2024-07-04
Open:$5.8
Close:$5.96
High:$6.12
Low:$5.75
Volume:5,485,585
Date:2024-07-03
Open:$5.8
Close:$5.96
High:$6.12
Low:$5.75
Volume:5,485,585
Date:2024-07-02
Open:$5.42
Close:$5.63
High:$5.635
Low:$5.4
Volume:4,860,445
Date:2024-07-01
Open:$5.63
Close:$5.4
High:$5.64
Low:$5.4
Volume:3,928,816
Date:2024-06-28
Open:$5.71
Close:$5.62
High:$5.8
Low:$5.515
Volume:12,333,272
Date:2024-06-27
Open:$5.71
Close:$5.59
High:$5.8
Low:$5.58
Volume:3,344,855
Date:2024-06-26
Open:$5.42
Close:$5.56
High:$5.68
Low:$5.4
Volume:4,697,301
Date:2024-06-25
Open:$5.62
Close:$5.48
High:$5.655
Low:$5.47
Volume:5,319,442
Date:2024-06-24
Open:$5.83
Close:$5.67
High:$5.885
Low:$5.62
Volume:5,361,395
Date:2024-06-21
Open:$5.79
Close:$5.75
High:$5.84
Low:$5.6
Volume:17,431,124
Date:2024-06-20
Open:$5.65
Close:$5.87
High:$5.94
Low:$5.64
Volume:9,697,106
Date:2024-06-19
Open:$5.47
Close:$5.59
High:$5.6
Low:$5.4
Volume:6,209,153