Historical Data for Coeur Mining Inc. (CDE)

$ 6.30   0.06 (+0.96%) Volume: 8.25m 4:10 PM EST Feb 20, 2020
After Hours:  $ 6.03   -0.27 (-4.29%) Volume: 118.43k 4:30 PM EST Feb 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 5.84 6.49 5.65 6.30 8.18m 0.06 0.96% 6.30 50.68m 28,631
02/19/20 6.34 6.39 6.08 6.24 4.85m -0.04 -0.64% 6.24 30.17m 20,793
02/18/20 6.10 6.31 6.00 6.28 4.73m 0.30 5.02% 6.28 29.41m 19,088
02/14/20 6.09 6.20 5.915 5.98 3.95m -0.13 -2.13% 5.98 23.73m 12,789
02/13/20 6.00 6.18 5.98 6.11 2.87m 0.20 3.38% 6.11 17.5m 11,034
02/12/20 6.07 6.15 5.85 5.91 4.84m -0.27 -4.37% 5.91 28.85m 16,591
02/11/20 6.17 6.31 6.04 6.18 2.57m -0.02 -0.32% 6.18 15.83m 12,106
02/10/20 6.12 6.24 6.04 6.20 2.43m 0.14 2.31% 6.20 14.97m 11,845
02/07/20 6.29 6.35 5.995 6.06 3.45m -0.21 -3.35% 6.06 21.02m 15,569
02/06/20 6.18 6.41 6.16 6.27 3.82m 0.11 1.79% 6.27 24m 15,434
02/05/20 5.85 6.27 5.83 6.16 4.22m 0.26 4.41% 6.16 25.85m 17,167
02/04/20 5.80 5.96 5.67 5.90 4.37m -0.01 -0.17% 5.90 25.52m 18,848
02/03/20 5.94 5.95 5.74 5.91 4.4m -0.12 -1.99% 5.91 25.78m 15,184
01/31/20 5.96 6.12 5.89 6.03 3.86m 0.05 0.84% 6.03 23.32m 13,597
01/30/20 6.00 6.15 5.81 5.98 5.25m 0.04 0.67% 5.98 31.6m 16,857
01/29/20 5.55 6.03 5.53 5.94 6.14m 0.35 6.26% 5.94 35.96m 21,388
01/28/20 5.86 5.93 5.56 5.59 4.99m -0.41 -6.83% 5.59 28.26m 16,732
01/27/20 6.23 6.32 5.92 6.00 4.6m -0.03 -0.50% 6.00 27.8m 17,430
01/24/20 5.97 6.10 5.89 6.03 4.63m 0.06 1.01% 6.03 27.87m 18,606
01/23/20 5.98 6.18 5.88 5.97 5.01m 0.01 0.17% 5.97 30.25m 20,148
01/22/20 5.77 6.14 5.77 5.96 7.63m 0.18 3.11% 5.96 45.75m 25,368
01/21/20 5.76 5.87 5.60 5.78 8.51m -0.08 -1.37% 5.78 48.69m 29,050