CDE: Coeur Mining Inc.

As of Friday, April 26th, 2024

$ 4.94

+0.12 +2.49%

Open: 4.88
High: 4.97
Low: 4.74
Volume: 7,307,049
Previous Close on Thursday, April 25th, 2024

$ 4.82

+0.27 +5.93%

Open: 4.54
High: 4.90
Low: 4.46
Volume: 9,176,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 4.88 4.97 4.74 4.94 7,307,049 +0.12 +2.49
2024-04-25 4.54 4.90 4.46 4.82 9,176,163 +0.27 +5.93
2024-04-24 4.59 4.66 4.51 4.55 5,538,606 -0.07 -1.52
2024-04-23 4.23 4.67 4.13 4.62 7,811,038 +0.36 +8.45
2024-04-22 4.18 4.37 4.03 4.26 7,734,821 -0.24 -5.33
2024-04-19 4.40 4.53 4.38 4.50 7,264,299 +0.06 +1.35
2024-04-18 4.57 4.68 4.41 4.44 5,171,343 +0.01 +0.23
2024-04-17 4.44 4.63 4.36 4.43 11,294,894 +0.06 +1.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.97
On 2024-04-26		 4.03
On 2024-04-22		 0.44 9.78 4.67
On 2024-04-23		 4.51
On 2024-04-24		 -3.43 4.64
10D 4.97
On 2024-04-26		 4.03
On 2024-04-22		 0.30 6.47 4.81
On 2024-04-15		 4.03
On 2024-04-22		 -16.22 4.54
20D 5.47
On 2024-04-12		 4.03
On 2024-04-03		 1.17 31.03 5.47
On 2024-04-12		 4.03
On 2024-04-22		 -26.33 4.57
WTD 4.97
On 2024-04-26		 4.03
On 2024-04-22		 0.44 9.78 4.67
On 2024-04-23		 4.51
On 2024-04-24		 -3.43 4.64
MTD 5.47
On 2024-04-12		 4.03
On 2024-04-03		 1.17 31.03 5.47
On 2024-04-12		 4.03
On 2024-04-22		 -26.33 4.57
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

4.94 +0.12 +2.49 7,307,049