CDE (Coeur Mining Inc.) Stock Historical Data

As of Friday, May 9th, 2025

$ 7.84

+0.87 +12.48%

Open: 6.99
High: 7.85
Low: 6.95
Volume: 29,918,310
Previous Close on Thursday, May 8th, 2025

$ 6.97

+1.24 +21.64%

Open: 6.28
High: 7.05
Low: 6.20
Volume: 33,768,944
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.96 +0.47 +0.22 3,771,727
KO

The Coca-Cola Company

70.52 -0.65 -0.91 11,043,190
PFE

Pfizer Inc.

22.28 -0.69 -3.00 38,932,047
VZ

Verizon Communications Inc.

43.61 0.00 0.00 10,868,683
VIX

CBOE Volatility Index

21.90 -0.58 -2.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,249.38 -119.07 -0.29 370,307,687
DJTA

Dow Jones Transportation Average

14,040.31 -90.29 -0.64 135,174,301
SPX

S&P 500 Index

5,659.91 -4.03 -0.07
OEX

S&P 100 Index

2,736.02 -2.81 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,061.45 -2.12 -0.01
NYA

NYSE Composite Index

19,319.20 +5.02 +0.03
XAX

NYSE AMEX Composite Index

5,118.00 +90.85 +1.81
RUI

RUSSELL 1000 Index

3,100.62 -2.15 -0.07
RUT

Russell 2000 Index

2,023.07 -3.34 -0.16
RUA

Russell 3000 Index

3,222.61 -2.37 -0.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.90 -0.58 -2.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.50 -0.11 -0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.33 -0.27 -1.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.38 -0.38 -1.60
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,575.18 +0.58 +0.01
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

7.84 +0.87 +12.48 29,918,310