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

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

7.460 +0.050 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	7.160	7.500	7.150	7.460	29,443,442	+0.05(+0.67%)
May 15, 2025	7.400	7.465	7.260	7.410	15,021,861	+0.02(+0.27%)
May 14, 2025	7.350	7.495	7.320	7.390	19,823,484	-0.25(-3.27%)
May 13, 2025	7.780	7.840	7.510	7.640	14,620,040	-0.02(-0.26%)
May 12, 2025	7.390	7.700	7.350	7.660	24,011,660	-0.18(-2.30%)
May 09, 2025	6.990	7.850	6.950	7.840	29,938,394	+0.87(+12.48%)
May 08, 2025	6.280	7.045	6.200	6.970	33,777,240	+1.24(+21.64%)
May 07, 2025	5.690	5.820	5.550	5.730	17,544,400	-0.06(-1.04%)
May 06, 2025	5.590	5.800	5.510	5.790	15,463,099	+0.34(+6.24%)
May 05, 2025	5.470	5.500	5.270	5.450	13,435,130	+0.14(+2.64%)
May 02, 2025	5.460	5.505	5.210	5.310	15,402,866	-0.09(-1.67%)
May 01, 2025	5.430	5.475	5.340	5.400	12,650,630	-0.15(-2.70%)
Apr 30, 2025	5.410	5.550	5.320	5.550	16,022,088	+0.02(+0.36%)
Apr 29, 2025	5.660	5.710	5.420	5.530	16,349,808	-0.17(-2.98%)
Apr 28, 2025	5.610	5.710	5.500	5.700	12,130,495	+0.03(+0.53%)
Apr 25, 2025	5.650	5.725	5.570	5.670	10,664,804	-0.17(-2.91%)
Apr 24, 2025	6.000	6.040	5.750	5.840	11,537,482	-0.02(-0.34%)
Apr 23, 2025	5.680	6.010	5.630	5.860	19,812,668	+0.11(+1.91%)
Apr 22, 2025	6.040	6.100	5.720	5.750	17,562,692	-0.20(-3.36%)
Apr 21, 2025	6.350	6.425	5.830	5.950	16,393,600	-0.08(-1.33%)
Apr 17, 2025	6.180	6.265	5.960	6.030	13,177,000	-0.24(-3.83%)
Apr 16, 2025	6.350	6.510	6.150	6.270	16,295,471	+0.17(+2.79%)
Apr 15, 2025	6.120	6.185	6.010	6.100	15,312,908	+0.03(+0.49%)
Apr 14, 2025	5.700	6.100	5.690	6.070	15,525,781	+0.15(+2.53%)
Apr 11, 2025	5.800	6.095	5.750	5.920	19,005,460	+0.43(+7.83%)
Apr 10, 2025	5.510	5.760	5.340	5.490	24,208,544	-0.09(-1.61%)
Apr 09, 2025	5.090	5.680	5.055	5.580	26,792,520	+0.77(+16.01%)
Apr 08, 2025	5.280	5.370	4.700	4.810	20,864,460	-0.25(-4.94%)
Apr 07, 2025	4.740	5.360	4.580	5.060	23,334,570	+0.20(+4.12%)
Apr 04, 2025	5.220	5.340	4.745	4.860	23,868,726	-0.63(-11.48%)
Apr 03, 2025	5.180	5.630	5.160	5.490	19,231,226	-0.26(-4.52%)
Apr 02, 2025	5.550	5.750	5.500	5.750	18,078,128	+0.17(+3.05%)
Apr 01, 2025	5.900	5.900	5.490	5.580	20,531,424	-0.34(-5.74%)
Mar 31, 2025	5.990	6.000	5.600	5.920	21,485,020	-0.17(-2.79%)
Mar 28, 2025	6.380	6.530	6.040	6.090	19,572,428	-0.25(-3.94%)
Mar 27, 2025	6.200	6.430	6.200	6.340	19,313,652	+0.20(+3.26%)
Mar 26, 2025	6.400	6.400	6.100	6.140	12,748,493	-0.21(-3.31%)
Mar 25, 2025	6.400	6.650	6.310	6.350	17,852,312	+0.09(+1.44%)
Mar 24, 2025	6.250	6.310	6.110	6.260	16,243,835	+0.05(+0.81%)
Mar 21, 2025	6.230	6.330	6.070	6.210	27,046,400	-0.21(-3.27%)
Mar 20, 2025	6.350	6.550	6.315	6.420	22,622,566	-0.14(-2.13%)
Mar 19, 2025	6.530	6.690	6.330	6.560	23,248,220	+0.01(+0.15%)
Mar 18, 2025	6.810	6.840	6.540	6.550	20,564,408	+0.12(+1.87%)
Mar 17, 2025	6.090	6.475	6.070	6.430	20,587,076	+0.40(+6.63%)
Mar 14, 2025	6.050	6.120	5.910	6.030	15,700,997	+0.09(+1.52%)
Mar 13, 2025	5.740	6.060	5.680	5.940	25,953,062	+0.23(+4.03%)
Mar 12, 2025	5.570	5.810	5.560	5.710	19,083,222	+0.24(+4.39%)
Mar 11, 2025	5.260	5.530	5.250	5.470	15,201,267	+0.34(+6.63%)
Mar 10, 2025	5.440	5.480	5.010	5.130	23,381,712	-0.44(-7.90%)
Mar 07, 2025	5.490	5.755	5.420	5.570	21,654,228	+0.07(+1.27%)
Mar 06, 2025	5.530	5.730	5.410	5.500	16,209,054	-0.11(-1.96%)
Mar 05, 2025	5.170	5.630	5.125	5.610	22,552,804	+0.44(+8.51%)
Mar 04, 2025	5.240	5.340	4.890	5.170	21,367,884	+0.03(+0.58%)

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