Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Coeur Mining, Inc. Common Stock (NY:CDE)

11.69 +0.10 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	11.66	11.73	11.52	11.69	35,659,116	+0.10(+0.86%)
Aug 14, 2025	11.68	11.97	11.41	11.59	17,614,652	-0.24(-2.03%)
Aug 13, 2025	11.85	11.92	11.58	11.83	13,133,332	-0.03(-0.25%)
Aug 12, 2025	11.69	11.86	11.60	11.86	12,525,959	+0.25(+2.15%)
Aug 11, 2025	11.05	11.76	10.92	11.61	15,474,709	-0.04(-0.34%)
Aug 08, 2025	11.38	11.72	11.20	11.65	19,464,952	+0.37(+3.28%)
Aug 07, 2025	10.05	11.31	9.885	11.28	28,766,858	+1.39(+14.05%)
Aug 06, 2025	9.740	9.900	9.680	9.890	13,713,673	+0.14(+1.44%)
Aug 05, 2025	9.200	9.790	9.110	9.750	15,800,644	+0.54(+5.86%)
Aug 04, 2025	8.810	9.225	8.810	9.210	9,104,798	+0.53(+6.11%)
Aug 01, 2025	8.760	8.930	8.565	8.680	11,435,112	-0.01(-0.12%)
Jul 31, 2025	8.830	8.830	8.600	8.690	8,978,748	-0.06(-0.69%)
Jul 30, 2025	9.020	9.160	8.660	8.750	11,962,678	-0.45(-4.89%)
Jul 29, 2025	9.140	9.220	8.915	9.200	9,987,888	+0.11(+1.21%)
Jul 28, 2025	9.190	9.200	8.880	9.090	8,229,650	-0.19(-2.05%)
Jul 25, 2025	9.290	9.453	9.120	9.280	9,066,574	-0.12(-1.28%)
Jul 24, 2025	9.330	9.490	9.230	9.400	6,149,314	-0.11(-1.16%)
Jul 23, 2025	9.555	9.590	9.345	9.510	11,714,507	-0.06(-0.63%)
Jul 22, 2025	9.580	9.640	9.350	9.570	8,631,608	+0.11(+1.16%)
Jul 21, 2025	9.240	9.748	9.240	9.460	11,254,924	+0.38(+4.19%)
Jul 18, 2025	9.230	9.255	9.050	9.080	8,395,539	-0.10(-1.09%)
Jul 17, 2025	8.990	9.270	8.821	9.180	10,060,300	+0.05(+0.55%)
Jul 16, 2025	9.200	9.295	8.910	9.130	8,977,485	-0.02(-0.22%)
Jul 15, 2025	9.450	9.460	9.060	9.150	9,262,237	-0.28(-2.97%)
Jul 14, 2025	9.645	9.970	9.410	9.430	13,639,857	-0.16(-1.67%)
Jul 11, 2025	9.540	9.660	9.210	9.590	14,229,922	+0.48(+5.27%)
Jul 10, 2025	9.000	9.140	8.780	9.110	8,543,498	+0.14(+1.56%)
Jul 09, 2025	8.820	9.005	8.750	8.970	9,258,219	+0.13(+1.47%)
Jul 08, 2025	9.400	9.470	8.800	8.840	12,638,873	-0.65(-6.85%)
Jul 07, 2025	8.960	9.500	8.845	9.490	12,020,691	+0.37(+4.06%)
Jul 03, 2025	8.880	9.165	8.880	9.120	5,647,543	+0.14(+1.56%)
Jul 02, 2025	9.040	9.130	8.700	8.980	10,386,489	+0.01(+0.11%)
Jul 01, 2025	9.090	9.180	8.850	8.970	9,869,524	+0.11(+1.24%)
Jun 30, 2025	8.785	8.885	8.700	8.860	11,186,198	+0.15(+1.72%)
Jun 27, 2025	8.680	8.800	8.460	8.710	21,186,872	-0.34(-3.76%)
Jun 26, 2025	8.980	9.110	8.910	9.050	8,414,432	+0.21(+2.38%)
Jun 25, 2025	8.850	9.000	8.830	8.840	8,935,106	-0.08(-0.90%)
Jun 24, 2025	8.780	8.980	8.510	8.920	11,841,907	-0.14(-1.55%)
Jun 23, 2025	8.940	9.250	8.910	9.060	16,747,586	+0.16(+1.80%)
Jun 20, 2025	8.950	9.020	8.745	8.900	22,612,780	-0.12(-1.33%)
Jun 18, 2025	9.140	9.230	9.000	9.020	11,629,347	-0.20(-2.17%)
Jun 17, 2025	9.240	9.300	9.040	9.220	12,975,222	+0.08(+0.88%)
Jun 16, 2025	9.195	9.290	9.030	9.140	11,772,496	-0.12(-1.30%)
Jun 13, 2025	9.315	9.420	9.195	9.260	11,903,639	+0.05(+0.54%)
Jun 12, 2025	9.310	9.419	9.182	9.210	12,101,034	+0.06(+0.66%)
Jun 11, 2025	9.275	9.395	9.060	9.150	17,279,064	-0.08(-0.87%)
Jun 10, 2025	9.360	9.510	9.170	9.230	15,074,889	-0.09(-0.97%)
Jun 09, 2025	9.460	9.596	9.270	9.320	15,698,050	-0.05(-0.53%)
Jun 06, 2025	9.540	9.615	9.310	9.370	18,601,912	-0.09(-0.95%)
Jun 05, 2025	9.460	9.690	9.310	9.460	25,163,192	+0.50(+5.58%)
Jun 04, 2025	8.840	9.040	8.810	8.960	14,926,726	+0.16(+1.82%)
Jun 03, 2025	8.480	8.895	8.470	8.800	16,514,983	+0.17(+1.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Coeur Mining, Inc. Common Stock (NY:CDE)

Historical Prices