The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Coeur Mining, Inc.

  • CDE
  • NYSE
  • Precious Metals
  • Latest 9.16
  • Currency US$
  • Change 0.38
  • Percent Change 4.328 %
  • Volume 1,454,551
  • Fri Jul 11, 2014 04:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.16 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 9.18 8.74 8.80 9.16 1,454,551
Jul 10 9.30 8.76 9.17 8.78 1,698,283
Jul 9 8.99 8.71 8.71 8.98 1,185,558
Jul 8 8.89 8.40 8.86 8.61 1,604,892
Jul 7 9.11 8.72 9.10 8.79 1,470,497
Jul 3 9.30 9.03 9.06 9.28 743,315
Jul 2 9.32 9.10 9.11 9.21 1,137,141
Jul 1 9.28 9.03 9.18 9.11 1,304,062
Jun 30 9.20 8.75 8.93 9.18 1,318,913
Jun 27 9.10 8.86 8.96 8.97 1,469,770
Jun 26 9.10 8.83 8.92 8.95 2,142,545
Jun 25 9.12 8.63 8.70 8.94 2,277,902
Jun 24 9.34 8.64 9.14 8.69 2,588,055
Jun 23 8.78 8.52 8.59 8.78 1,220,785
Jun 20 8.72 8.43 8.59 8.55 2,718,410
Jun 19 8.65 8.14 8.19 8.62 2,839,374
Jun 18 8.09 7.73 7.85 8.07 1,439,651
Jun 17 7.88 7.58 7.60 7.87 1,441,184
Jun 16 7.78 7.52 7.67 7.65 1,687,552
Jun 13 7.79 7.56 7.79 7.64 1,446,039
Jun 12 7.83 7.55 7.63 7.81 1,396,570
Jun 11 7.62 7.44 7.44 7.61 1,147,656
Jun 10 7.48 7.31 7.32 7.44 1,144,051
Jun 9 7.36 7.13 7.22 7.28 1,214,912
Jun 6 7.20 6.98 7.05 7.19 1,159,574
Jun 5 7.17 6.76 6.78 7.11 2,235,962
Jun 4 6.80 6.65 6.76 6.69 938,357
Jun 3 6.78 6.62 6.72 6.73 1,090,747
Jun 2 6.83 6.69 6.80 6.73 1,042,704
May 30 6.88 6.67 6.82 6.84 1,313,896