The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Coeur Mining, Inc.

  • CDE
  • NYSE
  • Precious Metals
  • Latest 8.15
  • Currency US$
  • Change -0.18
  • Percent Change -2.161 %
  • Volume 1,130,230
  • Mon Jul 28, 2014 04:04 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: 8.15 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 8.27 7.99 8.14 8.15 1,130,230
Jul 25 8.34 7.95 8.02 8.33 1,134,114
Jul 24 8.20 7.97 8.18 8.04 2,087,934
Jul 23 8.38 8.14 8.20 8.22 1,217,470
Jul 22 8.60 8.21 8.56 8.22 1,592,358
Jul 21 8.94 8.44 8.78 8.58 923,118
Jul 18 8.81 8.60 8.77 8.77 1,044,601
Jul 17 9.01 8.60 8.62 8.90 1,433,786
Jul 16 8.76 8.48 8.49 8.62 1,173,921
Jul 15 8.93 8.35 8.83 8.37 1,521,900
Jul 14 9.08 8.71 8.90 8.78 1,071,255
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
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.