Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coeur Mining Inc (NY: CDE )

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 5.770 5.820 5.470 5.490 9,525,853 -0.40(-6.79%)
May 21, 2024 5.880 5.990 5.820 5.890 6,054,200 -0.08(-1.34%)
May 20, 2024 5.920 6.030 5.680 5.970 12,386,378 +0.09(+1.53%)
May 17, 2024 5.500 5.940 5.450 5.880 14,649,228 +0.61(+11.57%)
May 16, 2024 5.140 5.300 5.010 5.270 5,646,535 -0.02(-0.38%)
May 15, 2024 5.350 5.400 5.150 5.290 7,011,751 +0.07(+1.34%)
May 14, 2024 5.300 5.335 5.060 5.220 6,106,444 +0.03(+0.58%)
May 13, 2024 5.270 5.440 5.090 5.190 6,081,951 -0.10(-1.89%)
May 10, 2024 5.560 5.585 5.185 5.290 7,823,598 -0.20(-3.64%)
May 09, 2024 5.230 5.510 5.200 5.490 9,009,064 +0.39(+7.65%)
May 08, 2024 5.000 5.175 4.960 5.100 4,343,779 -0.02(-0.39%)
May 07, 2024 5.070 5.200 5.025 5.120 4,526,914 -0.02(-0.39%)
May 06, 2024 5.080 5.350 5.070 5.140 8,390,379 +0.26(+5.33%)
May 03, 2024 4.900 5.080 4.764 4.880 6,442,700 +0.09(+1.88%)
May 02, 2024 4.390 4.830 4.360 4.790 7,729,329 +0.21(+4.59%)
May 01, 2024 4.550 4.840 4.520 4.580 6,974,257 +0.06(+1.33%)
Apr 30, 2024 4.640 4.770 4.500 4.520 9,793,194 -0.39(-7.94%)
Apr 29, 2024 4.990 5.050 4.700 4.910 6,154,565 -0.03(-0.61%)
Apr 26, 2024 4.880 4.970 4.740 4.940 7,308,268 +0.12(+2.49%)
Apr 25, 2024 4.540 4.900 4.460 4.820 9,196,036 +0.27(+5.93%)
Apr 24, 2024 4.590 4.660 4.510 4.550 5,571,114 -0.07(-1.52%)
Apr 23, 2024 4.230 4.670 4.130 4.620 7,826,159 +0.36(+8.45%)
Apr 22, 2024 4.180 4.370 4.030 4.260 7,742,797 -0.24(-5.33%)
Apr 19, 2024 4.400 4.530 4.400 4.500 7,273,500 +0.06(+1.35%)
Apr 18, 2024 4.570 4.680 4.410 4.440 5,173,623 +0.01(+0.23%)
Apr 17, 2024 4.440 4.630 4.360 4.430 11,339,777 +0.06(+1.37%)
Apr 16, 2024 4.340 4.460 4.200 4.370 10,667,938 -0.11(-2.46%)
Apr 15, 2024 4.720 4.810 4.410 4.480 10,228,239 -0.16(-3.45%)
Apr 12, 2024 5.230 5.470 4.580 4.640 21,480,736 -0.15(-3.13%)
Apr 11, 2024 4.820 4.890 4.615 4.790 8,631,898 +0.07(+1.48%)
Apr 10, 2024 4.590 4.910 4.480 4.720 11,878,094 -0.21(-4.26%)
Apr 09, 2024 5.000 5.369 4.890 4.930 15,063,033 +0.20(+4.23%)
Apr 08, 2024 4.990 5.070 4.520 4.730 13,895,485 -0.14(-2.87%)
Apr 05, 2024 4.400 4.935 4.280 4.870 17,789,090 +0.53(+12.21%)
Apr 04, 2024 4.550 4.630 4.320 4.340 10,211,509 -0.28(-6.06%)
Apr 03, 2024 4.190 4.645 4.030 4.620 14,583,352 +0.45(+10.79%)
Apr 02, 2024 4.220 4.350 4.144 4.170 11,367,341 -0.01(-0.24%)
Apr 01, 2024 4.100 4.340 4.050 4.180 11,520,939 +0.41(+10.88%)
Mar 28, 2024 3.630 3.750 3.600 3.770 7,209,703 +0.20(+5.60%)
Mar 27, 2024 3.410 3.580 3.395 3.570 5,776,266 +0.19(+5.62%)
Mar 26, 2024 3.540 3.570 3.360 3.380 5,283,985 -0.05(-1.46%)
Mar 25, 2024 3.400 3.570 3.400 3.430 3,436,795 +0.10(+3.00%)
Mar 22, 2024 3.360 3.470 3.310 3.330 5,225,469 -0.07(-2.06%)
Mar 21, 2024 3.390 3.500 3.370 3.400 7,907,189 +0.05(+1.49%)
Mar 20, 2024 3.040 3.400 2.980 3.350 6,961,009 +0.32(+10.56%)
Mar 19, 2024 3.090 3.120 3.010 3.030 4,982,709 -0.10(-3.19%)
Mar 18, 2024 3.250 3.340 3.130 3.130 8,014,187 -0.13(-3.99%)
Mar 15, 2024 3.150 3.280 3.150 3.260 11,756,770 +0.09(+2.84%)
Mar 14, 2024 3.320 3.320 3.140 3.170 5,690,831 -0.14(-4.23%)
Mar 13, 2024 3.170 3.330 3.145 3.310 5,460,996 +0.16(+5.08%)
Mar 12, 2024 3.160 3.210 3.080 3.150 5,035,135 -0.09(-2.78%)
Mar 11, 2024 3.140 3.310 3.050 3.240 6,791,781 +0.11(+3.51%)
Mar 08, 2024 3.240 3.295 3.071 3.130 8,158,023 -0.06(-1.88%)
Mar 07, 2024 3.130 3.190 3.025 3.190 7,911,389 +0.12(+3.91%)
Mar 06, 2024 2.960 3.130 2.940 3.070 9,888,616 +0.16(+5.50%)
Mar 05, 2024 3.030 3.080 2.891 2.910 7,615,820 -0.04(-1.36%)
Mar 04, 2024 2.750 2.950 2.740 2.950 10,458,087 +0.24(+8.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.