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:$5.88
Change Percent:-4.36%
Open:$5.5
Previous Close:$5.88
High:$5.94
Low:$5.45
Volume:14,256,265
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CDE Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$5.5
Close:$5.88
High:$5.94
Low:$5.45
Volume:14,256,265
Date:2024-05-16
Open:$5.14
Close:$5.27
High:$5.3
Low:$5.01
Volume:5,646,531
Date:2024-05-15
Open:$5.35
Close:$5.29
High:$5.4
Low:$5.15
Volume:6,994,590
Date:2024-05-14
Open:$5.3
Close:$5.22
High:$5.335
Low:$5.06
Volume:6,107,016
Date:2024-05-13
Open:$5.27
Close:$5.19
High:$5.44
Low:$5.09
Volume:6,083,975
Date:2024-05-10
Open:$5.56
Close:$5.29
High:$5.585
Low:$5.185
Volume:7,823,595
Date:2024-05-09
Open:$5.23
Close:$5.49
High:$5.51
Low:$5.2
Volume:9,020,743
Date:2024-05-08
Open:$5
Close:$5.1
High:$5.175
Low:$4.96
Volume:4,342,737
Date:2024-05-07
Open:$5.07
Close:$5.12
High:$5.2
Low:$5.025
Volume:4,526,914
Date:2024-05-06
Open:$5.08
Close:$5.14
High:$5.35
Low:$5.07
Volume:8,390,871
Date:2024-05-03
Open:$4.9
Close:$4.88
High:$5.08
Low:$4.764
Volume:6,442,693
Date:2024-05-02
Open:$4.39
Close:$4.79
High:$4.83
Low:$4.36
Volume:7,729,441
Date:2024-05-01
Open:$4.55
Close:$4.58
High:$4.84
Low:$4.52
Volume:6,977,814
Date:2024-04-30
Open:$4.64
Close:$4.52
High:$4.77
Low:$4.5
Volume:9,742,979
Date:2024-04-29
Open:$4.99
Close:$4.91
High:$5.05
Low:$4.7
Volume:6,150,969
Date:2024-04-26
Open:$4.88
Close:$4.94
High:$4.97
Low:$4.74
Volume:7,308,265
Date:2024-04-25
Open:$4.54
Close:$4.82
High:$4.9
Low:$4.46
Volume:9,158,557
Date:2024-04-24
Open:$4.59
Close:$4.55
High:$4.66
Low:$4.51
Volume:5,538,606
Date:2024-04-23
Open:$4.23
Close:$4.62
High:$4.67
Low:$4.13
Volume:7,830,168
Date:2024-04-22
Open:$4.18
Close:$4.26
High:$4.37
Low:$4.03
Volume:7,742,794