Coeur Mining Inc (CDE) Historical Stock Data
3.55 ↓0.03 (-0.84%)
As of May 18, 2022, 9:32am EST.
Historical Data
In the past 30 trading days, CDE is down -1.02% a day on average. There have been 12 days where Coeur Mining Inc closed green and 18 days where CDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3.48 | 3.58 | ↑$0.10 (2.87%) | 3.43 | 3.60 | 4.63M |
| 2022-05-16 | 3.37 | 3.39 | ↑$0.02 (0.59%) | 3.33 | 3.45 | 3.64M |
| 2022-05-13 | 3.14 | 3.42 | ↑$0.28 (8.92%) | 3.12 | 3.42 | 6.69M |
| 2022-05-12 | 3.14 | 3.10 | ↓$0.04 (-1.27%) | 3.02 | 3.23 | 7.85M |
| 2022-05-11 | 3.32 | 3.24 | ↓$0.08 (-2.41%) | 3.21 | 3.53 | 7.06M |
| 2022-05-10 | 3.55 | 3.25 | ↓$0.30 (-8.45%) | 3.16 | 3.59 | 8.04M |
| 2022-05-09 | 3.72 | 3.46 | ↓$0.26 (-6.99%) | 3.45 | 3.72 | 6.53M |
| 2022-05-06 | 3.92 | 3.86 | ↓$0.06 (-1.53%) | 3.79 | 4.01 | 7.33M |
| 2022-05-05 | 3.98 | 3.87 | ↓$0.11 (-2.76%) | 3.68 | 4.06 | 5.88M |
| 2022-05-04 | 3.83 | 3.90 | ↑$0.07 (1.83%) | 3.73 | 3.96 | 5.74M |
| 2022-05-03 | 3.58 | 3.85 | ↑$0.27 (7.54%) | 3.57 | 3.90 | 6.55M |
| 2022-05-02 | 3.54 | 3.61 | ↑$0.07 (1.98%) | 3.47 | 3.62 | 8.92M |
| 2022-04-29 | 3.78 | 3.63 | ↓$0.15 (-3.97%) | 3.62 | 3.87 | 8.51M |
| 2022-04-28 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.54 | 3.76 | 6.01M |
| 2022-04-27 | 3.80 | 3.63 | ↓$0.17 (-4.47%) | 3.61 | 3.81 | 5.70M |
| 2022-04-26 | 4.07 | 3.79 | ↓$0.28 (-6.88%) | 3.77 | 4.07 | 6.73M |
| 2022-04-25 | 4.27 | 4.10 | ↓$0.17 (-3.98%) | 3.92 | 4.27 | 11.86M |
| 2022-04-22 | 4.65 | 4.39 | ↓$0.26 (-5.59%) | 4.34 | 4.69 | 5.35M |
| 2022-04-21 | 5.01 | 4.72 | ↓$0.29 (-5.79%) | 4.62 | 5.09 | 7.15M |
| 2022-04-20 | 5.04 | 5.10 | ↑$0.06 (1.19%) | 4.91 | 5.14 | 3.42M |
| 2022-04-19 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 4.97 | 5.14 | 3.76M |
| 2022-04-18 | 5.36 | 5.13 | ↓$0.23 (-4.29%) | 5.11 | 5.40 | 5.27M |
| 2022-04-14 | 5.28 | 5.27 | ↓$0.01 (-0.19%) | 5.14 | 5.31 | 4.91M |
| 2022-04-13 | 5.00 | 5.29 | ↑$0.29 (5.80%) | 4.98 | 5.30 | 7.59M |
| 2022-04-12 | 4.73 | 4.88 | ↑$0.15 (3.17%) | 4.67 | 5.00 | 7.64M |
| 2022-04-11 | 4.72 | 4.61 | ↓$0.11 (-2.33%) | 4.56 | 4.76 | 3.54M |
| 2022-04-08 | 4.53 | 4.63 | ↑$0.10 (2.21%) | 4.47 | 4.72 | 3.81M |
| 2022-04-07 | 4.45 | 4.49 | ↑$0.04 (0.90%) | 4.36 | 4.53 | 3.86M |
| 2022-04-06 | 4.49 | 4.45 | ↓$0.04 (-0.89%) | 4.34 | 4.58 | 4.11M |
| 2022-04-05 | 4.80 | 4.49 | ↓$0.31 (-6.46%) | 4.46 | 4.91 | 5.59M |
Create an account or log in to view more rows.
$CDE death cross will complete today
$CDE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CDE never selling
$CDE Shorts talk the talk but cant walk the walk
$CDE Going up
$CDE warming up
$CDE HERE WE GO
$CDE all’s I know is buy and hold… no expectations
$CDE tomorrow will be an explosion day
I believe it!
$CDE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare