Free Trial

Coeur Mining (CDE) Stock Chart & Stock Price History

→ 3 Dirt-Cheap Stocks You Can’t Afford to Ignore (From TradingTips) (Ad)
Free cde Stock Alerts
$5.36
-0.55 (-9.31%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Coeur Mining Stock Price Performance

5 Day
Performance
-1.56%
1 Month
Performance
-2.28%
3 Month
Performance
+71.25%
6 Month
Performance
+78.07%
Year-To-Date
Performance
+64.42%
1 Year
Performance
+71.79%
Receive CDE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Coeur Mining and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

CDE Stock Chart for Sunday, June, 9, 2024

CDE Chart by TradingView

Coeur Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.91$5.36
-9.31%		$5.64$5.348.12 million shs$2.14 billion
06/06/2024$5.52$5.91
+7.07%		$6.03$5.607.93 million shs$2.36 billion
06/05/2024$5.45$5.52
+1.38%		$5.56$5.415.27 million shs$2.20 billion
06/04/2024$5.67$5.45
-3.88%		$5.56$5.267.75 million shs$2.17 billion
06/03/2024$5.75$5.67
-1.48%		$5.93$5.616.08 million shs$2.26 billion
05/31/2024$5.84$5.75
-1.46%		$6.05$5.687.61 million shs$2.30 billion
05/30/2024$5.67$5.84
+3.00%		$6.00$5.656.79 million shs$2.33 billion
05/29/2024$5.62$5.67
+0.80%		$5.78$5.495.26 million shs$2.26 billion
05/28/2024$5.44$5.62
+3.31%		$5.87$5.566.62 million shs$2.24 billion
05/27/2024$5.44$5.44$5.62$5.414.81 million shs$2.17 billion
05/24/2024$5.37$5.45
+1.49%		$5.62$5.414.80 million shs$2.17 billion
05/23/2024$5.49$5.37
-2.28%		$5.58$5.297.93 million shs$2.14 billion
05/22/2024$5.90$5.49
-6.87%		$5.81$5.479.52 million shs$2.19 billion
05/21/2024$5.97$5.90
-1.26%		$5.99$5.826.05 million shs$2.35 billion
05/20/2024$5.88$5.97
+1.53%		$6.03$5.6812.39 million shs$2.38 billion
05/17/2024$5.27$5.88
+11.57%		$5.94$5.4514.26 million shs$2.35 billion
05/16/2024$5.29$5.27
-0.38%		$5.30$5.015.64 million shs$2.10 billion
05/15/2024$5.23$5.29
+1.24%		$5.40$5.167.01 million shs$2.11 billion
05/14/2024$5.19$5.23
+0.77%		$5.34$5.066.11 million shs$2.09 billion
05/13/2024$5.29$5.19
-1.98%		$5.44$5.096.08 million shs$2.07 billion
05/10/2024$5.49$5.30
-3.46%		$5.59$5.197.81 million shs$2.11 billion
05/09/2024$5.11$5.49
+7.44%		$5.51$5.209.01 million shs$2.19 billion
05/08/2024$5.12$5.11
-0.29%		$5.18$4.964.34 million shs$2.04 billion
05/07/2024$5.14$5.12
-0.39%		$5.20$5.034.53 million shs$2.04 billion
05/06/2024$4.88$5.14
+5.33%		$5.35$5.088.39 million shs$2.05 billion
05/03/2024$4.78$4.88
+2.09%		$5.08$4.766.44 million shs$1.90 billion
05/02/2024$4.58$4.78
+4.37%		$4.83$4.367.73 million shs$1.86 billion
05/01/2024$4.52$4.58
+1.33%		$4.84$4.526.96 million shs$1.78 billion
04/30/2024$4.91$4.52
-7.94%		$4.77$4.509.78 million shs$1.76 billion
04/29/2024$4.94$4.91
-0.61%		$5.05$4.706.15 million shs$1.91 billion
04/26/2024$4.82$4.94
+2.39%		$4.97$4.747.31 million shs$1.92 billion
04/25/2024$4.53$4.82
+6.40%		$4.90$4.469.16 million shs$1.88 billion
04/24/2024$4.62$4.53
-1.84%		$4.66$4.515.57 million shs$1.76 billion
04/23/2024$4.26$4.62
+8.46%		$4.67$4.147.83 million shs$1.80 billion
04/22/2024$4.50$4.26
-5.44%		$4.37$4.037.74 million shs$1.66 billion
04/19/2024$4.45$4.50
+1.24%		$4.53$4.387.27 million shs$1.75 billion
04/18/2024$4.43$4.45
+0.34%		$4.68$4.415.17 million shs$1.73 billion
04/17/2024$4.36$4.43
+1.61%		$4.63$4.3611.29 million shs$1.72 billion
04/16/2024$4.49$4.36
-2.79%		$4.46$4.2010.66 million shs$1.70 billion
04/15/2024$4.64$4.49
-3.34%		$4.81$4.4210.22 million shs$1.75 billion
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
04/12/2024$4.79$4.64
-3.03%		$5.47$4.5821.47 million shs$1.81 billion
04/11/2024$4.72$4.79
+1.38%		$4.88$4.628.63 million shs$1.86 billion
04/10/2024$4.92$4.72
-4.07%		$4.91$4.4811.88 million shs$1.84 billion
04/09/2024$4.73$4.92
+4.02%		$5.37$4.8915.05 million shs$1.91 billion
04/08/2024$4.87$4.73
-2.87%		$5.06$4.5213.89 million shs$1.84 billion
04/05/2024$4.34$4.89
+12.56%		$4.94$4.2817.78 million shs$1.89 billion
04/04/2024$4.63$4.34
-6.26%		$4.63$4.3210.19 million shs$1.68 billion
04/03/2024$4.16$4.63
+11.30%		$4.65$4.0314.57 million shs$1.79 billion
04/02/2024$4.18$4.16
-0.48%		$4.35$4.1411.37 million shs$1.61 billion
04/01/2024$3.77$4.18
+10.88%		$4.34$4.0511.52 million shs$1.61 billion
03/29/2024$3.77$3.77$3.79$3.607.21 million shs$1.46 billion
03/28/2024$3.57$3.77
+5.60%		$3.79$3.607.19 million shs$1.46 billion
03/27/2024$3.38$3.57
+5.62%		$3.58$3.405.78 million shs$1.38 billion
03/26/2024$3.43$3.38
-1.31%		$3.57$3.365.28 million shs$1.31 billion
03/25/2024$3.33$3.43
+2.85%		$3.57$3.403.44 million shs$1.32 billion
03/22/2024$3.41$3.34
-2.06%		$3.47$3.315.21 million shs$1.29 billion
03/21/2024$3.34$3.41
+1.95%		$3.50$3.377.91 million shs$1.32 billion
03/20/2024$3.03$3.34
+10.23%		$3.40$2.986.96 million shs$1.29 billion
03/19/2024$3.13$3.03
-3.19%		$3.12$3.014.93 million shs$1.17 billion
03/18/2024$3.26$3.13
-3.99%		$3.34$3.138.00 million shs$1.21 billion
03/15/2024$3.18$3.27
+2.83%		$3.28$3.1511.76 million shs$1.26 billion
03/14/2024$3.31$3.18
-4.08%		$3.32$3.145.69 million shs$1.23 billion
03/13/2024$3.15$3.31
+5.08%		$3.33$3.155.46 million shs$1.28 billion
03/12/2024$3.24$3.15
-2.78%		$3.21$3.095.03 million shs$1.22 billion
03/11/2024$3.13$3.24
+3.51%		$3.31$3.086.79 million shs$1.25 billion
03/08/2024$3.19$3.13
-1.73%		$3.30$3.078.14 million shs$1.21 billion

Related Companies:
This page (NYSE:CDE) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored