Coeur Mining, Inc. Historical Stock Prices

CDE 
$3.35
*  
0.11
3.4%
Get CDE Alerts
*Delayed - data as of Aug. 28, 2015 13:47 ET  -  Find a broker to begin trading CDE now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CDE Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:47  3.28  3.49  3.27  3.35 1,804,598
08/27/2015 3 3.37 2.95 3.24 2,937,715
08/26/2015 3.07 3.13 2.935 2.98 2,607,550
08/25/2015 3.27 3.27 3.03 3.05 2,273,206
08/24/2015 3.38 3.73 3.155 3.22 3,234,020
08/21/2015 3.93 3.98 3.53 3.61 3,577,957
08/20/2015 3.8 4.025 3.73 3.91 3,519,152
08/19/2015 3.58 3.79 3.58 3.72 2,443,402
08/18/2015 3.81 3.81 3.45 3.55 3,274,152
08/17/2015 3.77 3.96 3.7 3.93 2,750,281
08/14/2015 3.64 3.73 3.5 3.69 2,731,605
08/13/2015 3.78 3.82 3.53 3.57 4,275,327
08/12/2015 3.37 3.92 3.33 3.92 6,097,952
08/11/2015 3.22 3.29 3 3.22 4,313,101
08/10/2015 2.79 3.26 2.77 3.26 4,643,757
08/07/2015 2.89 3.098 2.665 2.72 5,949,804
08/06/2015 3.02 3.02 2.85 2.93 3,167,077
08/05/2015 3.32 3.4 2.91 2.97 6,414,110
08/04/2015 3.25 3.3 3.13 3.25 3,249,304
08/03/2015 3.48 3.49 3.17 3.21 2,817,285
07/31/2015 3.58 3.63 3.46 3.53 2,655,064
07/30/2015 3.6 3.675 3.42 3.45 2,111,455
07/29/2015 3.71 3.75 3.56 3.69 2,499,708
07/28/2015 3.85 3.96 3.675 3.72 2,019,853
07/27/2015 3.76 4.18 3.76 3.78 2,705,353
07/24/2015 3.73 3.84 3.38 3.82 5,925,277
07/23/2015 4.22 4.25 3.77 3.83 3,255,126
07/22/2015 4.2 4.23 4.0605 4.16 3,086,921
07/21/2015 4.18 4.355 4.16 4.29 3,114,253
07/20/2015 4.22 4.31 4.02 4.13 2,954,001
07/17/2015 4.72 4.73 4.395 4.49 2,833,522
07/16/2015 4.82 4.86 4.71 4.79 1,559,480
07/15/2015 5 5.08 4.82 4.83 1,905,084
07/14/2015 5.22 5.24 5.05 5.07 1,788,108
07/13/2015 4.85 5.27 4.76 5.27 2,200,134
07/10/2015 5.1 5.15 4.84 4.89 1,809,305
07/09/2015 5.38 5.41 5.06 5.06 2,146,606
07/08/2015 5.37 5.47 5.15 5.25 2,697,242
07/07/2015 5.71 5.71 5.26 5.32 3,557,152
07/06/2015 5.4 5.82 5.4 5.81 2,757,192
07/02/2015 5.38 5.52 5.32 5.48 1,800,872
07/01/2015 5.7 5.71 5.31 5.35 3,161,859
06/30/2015 5.52 5.85 5.46 5.71 3,066,112
06/29/2015 5.6 5.67 5.46 5.46 2,802,971
06/26/2015 5.66 5.74 5.6 5.63 2,805,804
06/25/2015 5.77 5.83 5.66 5.68 2,324,801
06/24/2015 5.75 5.93 5.74 5.76 1,717,070
06/23/2015 5.79 5.84 5.73 5.79 1,534,162
06/22/2015 5.98 6.0999 5.79 5.82 2,562,718
06/19/2015 6.3 6.34 6.01 6.03 7,329,305
06/18/2015 6.05 6.35 6.01 6.33 4,611,223
06/17/2015 5.6 5.96 5.58 5.93 4,185,136
06/16/2015 5.51 5.63 5.42 5.61 1,607,350
06/15/2015 5.42 5.59 5.39 5.57 2,539,520
06/12/2015 5.45 5.49 5.39 5.43 1,415,374
06/11/2015 5.44 5.5 5.4 5.47 1,061,991
06/10/2015 5.44 5.5 5.37 5.47 1,656,903
06/09/2015 5.58 5.64 5.28 5.29 2,447,223
06/08/2015 5.46 5.565 5.35 5.54 1,514,043
06/05/2015 5.39 5.49 5.285 5.45 2,060,948
06/04/2015 5.41 5.59 5.4003 5.52 2,131,651
06/03/2015 5.46 5.619 5.44 5.47 1,167,896
06/02/2015 5.48 5.57 5.44 5.51 1,577,275
06/01/2015 5.52 5.59 5.39 5.45 1,890,428
05/29/2015 5.43 5.52 5.345 5.45 1,472,002
05/28/2015 5.14 5.45 5.13 5.44 2,022,645
05/27/2015 5.27 5.28 5.1 5.18 1,759,433
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?