Coeur Mining Inc (CDE) Historical Stock Data
3.77 ↑0.20 (5.60%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDE is up 0.77% a day on average. There have been 16 days where Coeur Mining Inc closed green and 14 days where CDE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 3.63 | 3.77 | ↑$0.14 (3.86%) | 3.60 | 3.79 | 7.21M |
2024-03-27 | 3.41 | 3.57 | ↑$0.16 (4.69%) | 3.40 | 3.58 | 5.78M |
2024-03-26 | 3.54 | 3.38 | ↓$0.16 (-4.52%) | 3.36 | 3.57 | 5.28M |
2024-03-25 | 3.40 | 3.43 | ↑$0.03 (0.88%) | 3.40 | 3.57 | 3.44M |
2024-03-22 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.31 | 3.47 | 5.23M |
2024-03-21 | 3.39 | 3.40 | ↑$0.01 (0.29%) | 3.37 | 3.50 | 7.91M |
2024-03-20 | 3.04 | 3.35 | ↑$0.31 (10.20%) | 2.98 | 3.40 | 6.96M |
2024-03-19 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 3.01 | 3.12 | 4.98M |
2024-03-18 | 3.25 | 3.13 | ↓$0.12 (-3.69%) | 3.13 | 3.34 | 8.01M |
2024-03-15 | 3.15 | 3.26 | ↑$0.11 (3.49%) | 3.15 | 3.28 | 11.76M |
2024-03-14 | 3.32 | 3.17 | ↓$0.15 (-4.52%) | 3.14 | 3.32 | 5.69M |
2024-03-13 | 3.17 | 3.31 | ↑$0.14 (4.42%) | 3.15 | 3.33 | 5.46M |
2024-03-12 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.08 | 3.21 | 5.04M |
2024-03-11 | 3.14 | 3.24 | ↑$0.10 (3.18%) | 3.05 | 3.31 | 6.79M |
2024-03-08 | 3.24 | 3.13 | ↓$0.11 (-3.40%) | 3.07 | 3.30 | 8.15M |
2024-03-07 | 3.13 | 3.19 | ↑$0.06 (1.92%) | 3.03 | 3.19 | 7.91M |
2024-03-06 | 2.96 | 3.07 | ↑$0.11 (3.72%) | 2.94 | 3.13 | 9.30M |
2024-03-05 | 3.03 | 2.91 | ↓$0.12 (-3.96%) | 2.89 | 3.08 | 7.62M |
2024-03-04 | 2.75 | 2.95 | ↑$0.20 (7.27%) | 2.74 | 2.95 | 10.46M |
2024-03-01 | 2.62 | 2.71 | ↑$0.09 (3.44%) | 2.54 | 2.74 | 8.03M |
2024-02-29 | 2.55 | 2.59 | ↑$0.04 (1.57%) | 2.55 | 2.69 | 7.60M |
2024-02-28 | 2.50 | 2.45 | ↓$0.05 (-2.00%) | 2.42 | 2.58 | 5.97M |
2024-02-27 | 2.56 | 2.53 | ↓$0.03 (-1.17%) | 2.44 | 2.58 | 7.25M |
2024-02-26 | 2.67 | 2.55 | ↓$0.12 (-4.49%) | 2.54 | 2.68 | 6.87M |
2024-02-23 | 2.63 | 2.72 | ↑$0.09 (3.42%) | 2.51 | 2.73 | 7.20M |
2024-02-22 | 2.54 | 2.66 | ↑$0.12 (4.72%) | 2.50 | 2.67 | 6.30M |
2024-02-21 | 2.61 | 2.58 | ↓$0.03 (-1.15%) | 2.54 | 2.61 | 3.10M |
2024-02-20 | 2.64 | 2.62 | ↓$0.02 (-0.76%) | 2.60 | 2.65 | 3.94M |
2024-02-16 | 2.70 | 2.63 | ↓$0.07 (-2.59%) | 2.62 | 2.72 | 6.05M |
2024-02-15 | 2.69 | 2.73 | ↑$0.04 (1.49%) | 2.67 | 2.79 | 6.52M |
Create an account or log in to view more rows.
$CDE Like if the Hedgies are fucked
$CDE Love this stock.
Light taps
$CDE hello
please hold.
$CDE cup and handle dont play
$CDE day trade is ok to buy here but sell later
$CDE the FOMO will be epic
$CDE I’ll be buying more if this dips!
$CDE added
$CDE bull trap confirmed
$CDE MACD turned bullish