Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Coeur Mining Inc | CDE | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
4.90 | 4.764 | 5.08 | 4.88 | 4.79 |
CDE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.88 | 5.08 | 4.36 | 4.73 | 7,591,230 | -0.04 | -0.82% |
1 Month | 4.40 | 5.47 | 4.03 | 4.66 | 10,083,335 | 0.44 | 10.00% |
3 Months | 2.69 | 5.47 | 2.42 | 3.83 | 8,200,719 | 2.15 | 79.93% |
6 Months | 2.45 | 5.47 | 2.00 | 3.38 | 7,302,936 | 2.39 | 97.55% |
1 Year | 3.42 | 5.47 | 2.00 | 3.08 | 6,524,246 | 1.42 | 41.52% |
3 Years | 8.26 | 11.14 | 2.00 | 4.08 | 5,594,539 | -3.42 | -41.40% |
5 Years | 3.34 | 12.60 | 1.79 | 4.96 | 5,712,222 | 1.50 | 44.91% |
CDE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 May 2024 | 4.88 | 0.09 | 1.88% | 4.90 | 5.08 | 4.764 | 6,442,673 |
03 May 2024 | 4.79 | 0.21 | 4.59% | 4.39 | 4.83 | 4.36 | 7,729,326 |
02 May 2024 | 4.58 | 0.06 | 1.33% | 4.55 | 4.84 | 4.52 | 6,971,902 |
01 May 2024 | 4.52 | -0.39 | -7.94% | 4.64 | 4.77 | 4.50 | 9,792,098 |
30 Apr 2024 | 4.91 | -0.03 | -0.61% | 4.98 | 5.05 | 4.70 | 6,154,561 |
27 Apr 2024 | 4.94 | 0.12 | 2.49% | 4.88 | 4.97 | 4.74 | 7,308,263 |
26 Apr 2024 | 4.82 | 0.27 | 5.93% | 4.54 | 4.90 | 4.46 | 9,190,652 |
25 Apr 2024 | 4.55 | -0.07 | -1.52% | 4.59 | 4.66 | 4.51 | 5,570,108 |
24 Apr 2024 | 4.62 | 0.36 | 8.45% | 4.23 | 4.67 | 4.13 | 7,826,106 |
23 Apr 2024 | 4.26 | -0.24 | -5.33% | 4.18 | 4.37 | 4.03 | 7,739,636 |
20 Apr 2024 | 4.50 | 0.06 | 1.35% | 4.40 | 4.53 | 4.38 | 7,270,059 |
19 Apr 2024 | 4.44 | 0.01 | 0.23% | 4.57 | 4.68 | 4.41 | 5,172,815 |
18 Apr 2024 | 4.43 | 0.06 | 1.37% | 4.44 | 4.63 | 4.36 | 11,335,775 |
17 Apr 2024 | 4.37 | -0.11 | -2.46% | 4.34 | 4.46 | 4.20 | 10,662,104 |
16 Apr 2024 | 4.48 | -0.16 | -3.45% | 4.72 | 4.81 | 4.41 | 10,223,127 |
13 Apr 2024 | 4.64 | -0.15 | -3.13% | 5.23 | 5.47 | 4.58 | 21,477,517 |
12 Apr 2024 | 4.79 | 0.07 | 1.48% | 4.82 | 4.89 | 4.615 | 8,630,645 |
11 Apr 2024 | 4.72 | -0.21 | -4.26% | 4.66 | 4.91 | 4.48 | 11,876,128 |
10 Apr 2024 | 4.93 | 0.20 | 4.23% | 4.94 | 5.3688 | 4.89 | 15,060,870 |
09 Apr 2024 | 4.73 | -0.14 | -2.87% | 4.99 | 5.07 | 4.52 | 13,892,541 |
06 Apr 2024 | 4.87 | 0.53 | 12.21% | 4.40 | 4.935 | 4.28 | 17,782,473 |