Coeur Mining, Inc. Historical Stock Prices

CDE 
$8.22
*  
0.36
4.2%
Get CDE Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading CDE now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.55  8.60  8.21  8.22 1,592,158
07/22/2014 8.56 8.6 8.21 8.22 1,592,358
07/21/2014 8.78 8.94 8.44 8.58 923,118
07/18/2014 8.77 8.81 8.6 8.77 1,044,601
07/17/2014 8.62 9.01 8.6 8.9 1,433,786
07/16/2014 8.49 8.76 8.48 8.62 1,173,921
07/15/2014 8.83 8.93 8.35 8.37 1,521,900
07/14/2014 8.9 9.08 8.71 8.78 1,071,255
07/11/2014 8.8 9.18 8.74 9.16 1,452,151
07/10/2014 9.17 9.3 8.76 8.78 1,696,283
07/09/2014 8.71 8.99 8.707 8.98 1,185,558
07/08/2014 8.86 8.89 8.4 8.61 1,604,892
07/07/2014 9.1 9.11 8.72 8.79 1,469,997
07/03/2014 9.06 9.3 9.03 9.28 743,315
07/02/2014 9.11 9.32 9.1 9.21 1,137,141
07/01/2014 9.18 9.28 9.03 9.11 1,304,062
06/30/2014 8.93 9.195 8.75 9.18 1,318,713
06/27/2014 8.96 9.105 8.86 8.97 1,469,570
06/26/2014 8.92 9.1 8.83 8.95 2,142,545
06/25/2014 8.7 9.119 8.63 8.94 2,277,347
06/24/2014 9.14 9.34 8.64 8.69 2,588,020
06/23/2014 8.59 8.78 8.52 8.78 1,220,785
06/20/2014 8.59 8.72 8.43 8.55 2,718,410
06/19/2014 8.19 8.65 8.14 8.62 2,837,274
06/18/2014 7.85 8.09 7.73 8.07 1,439,651
06/17/2014 7.6 7.88 7.58 7.87 1,441,184
06/16/2014 7.67 7.78 7.52 7.65 1,687,502
06/13/2014 7.79 7.79 7.56 7.64 1,446,039
06/12/2014 7.63 7.83 7.55 7.81 1,395,070
06/11/2014 7.44 7.62 7.44 7.61 1,147,656
06/10/2014 7.32 7.48 7.31 7.44 1,143,731
06/09/2014 7.22 7.36 7.13 7.28 1,213,412
06/06/2014 7.05 7.2 6.98 7.19 1,159,574
06/05/2014 6.78 7.17 6.76 7.11 2,235,962
06/04/2014 6.76 6.8 6.65 6.69 938,357
06/03/2014 6.72 6.78 6.62 6.73 1,090,547
06/02/2014 6.8 6.83 6.69 6.73 1,041,058
05/30/2014 6.82 6.88 6.67 6.84 1,313,896
05/29/2014 6.8 6.97 6.7 6.79 1,831,690
05/28/2014 7.11 7.12 6.8 6.83 2,510,043
05/27/2014 7.47 7.547 7.1 7.12 1,961,417
05/23/2014 7.81 7.831 7.51 7.58 1,471,494
05/22/2014 7.94 7.98 7.8 7.81 928,136
05/21/2014 7.74 7.925 7.71 7.85 1,176,878
05/20/2014 7.98 8.06 7.71 7.8 1,513,089
05/19/2014 8.01 8.11 7.95 8.03 899,933
05/16/2014 7.92 7.97 7.85 7.94 678,362
05/15/2014 7.99 8.06 7.83 7.95 1,224,454
05/14/2014 8.28 8.32 8.01 8.05 1,358,451
05/13/2014 8.06 8.21 8.01 8.13 1,194,628
05/12/2014 7.97 8.15 7.9 8.06 1,236,333
05/09/2014 7.97 7.97 7.8 7.87 1,189,972
05/08/2014 8.18 8.41 7.94 7.95 1,223,842
05/07/2014 8.39 8.39 7.91 8.19 2,703,340
05/06/2014 8.54 8.59 8.32 8.42 1,686,272
05/05/2014 8.76 8.802 8.53 8.54 960,897
05/02/2014 8.59 8.87 8.52 8.68 1,051,029
05/01/2014 8.57 8.64 8.42 8.55 1,389,482
04/30/2014 8.53 8.7 8.43 8.66 1,285,948
04/29/2014 8.36 8.63 8.32 8.61 1,249,749
04/28/2014 8.6 8.6 8.25 8.37 1,678,194
04/25/2014 8.66 8.78 8.43 8.61 959,219
04/24/2014 8.54 8.7 8.42 8.62 1,109,331
04/23/2014 8.59 8.73 8.49 8.61 1,114,903
04/22/2014 8.47 8.635 8.3197 8.6 1,588,614
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?