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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.080 -0.060 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8.020 8.110 7.870 8.080 11,658,067 -0.06(-0.74%)
May 29, 2025 8.400 8.460 8.110 8.140 13,676,661 -0.29(-3.44%)
May 28, 2025 8.120 8.450 8.115 8.430 17,078,794 +0.35(+4.33%)
May 27, 2025 7.650 8.270 7.650 8.080 17,985,546 +0.27(+3.46%)
May 23, 2025 7.820 7.890 7.730 7.810 15,832,326 +0.09(+1.17%)
May 22, 2025 7.650 7.815 7.540 7.720 15,543,216 -0.08(-1.03%)
May 21, 2025 7.840 7.980 7.705 7.800 11,461,319 -0.04(-0.51%)
May 20, 2025 7.500 7.860 7.420 7.840 11,862,626 +0.39(+5.23%)
May 19, 2025 7.460 7.485 7.320 7.450 9,438,784 -0.01(-0.13%)
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 16,349,608 -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 6.080 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 26,792,370 +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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.