CDE: Coeur Mining Inc.
$ 5.73 |
|
-0.06 -1.04% |
Open: | 5.69 |
High: | 5.82 |
Low: | 5.55 |
Volume: | 17,324,166 |
$ 5.79
+0.34 +6.24%
Open: | 5.59 |
High: | 5.80 |
Low: | 5.51 |
Volume: | 15,440,187 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-07 | 5.69 | 5.82 | 5.55 | 5.73 | 17,324,166 | -0.06 | -1.04 |
2025-05-06 | 5.59 | 5.80 | 5.51 | 5.79 | 15,440,187 | +0.34 | +6.24 |
2025-05-05 | 5.47 | 5.50 | 5.27 | 5.45 | 13,428,752 | +0.14 | +2.64 |
2025-05-02 | 5.46 | 5.51 | 5.21 | 5.31 | 15,387,536 | -0.09 | -1.67 |
2025-05-01 | 5.43 | 5.48 | 5.34 | 5.40 | 12,650,203 | -0.15 | -2.70 |
2025-04-30 | 5.41 | 5.55 | 5.32 | 5.55 | 16,013,443 | +0.02 | +0.36 |
2025-04-29 | 5.66 | 5.71 | 5.42 | 5.53 | 16,338,388 | -0.17 | -2.98 |
2025-04-28 | 5.61 | 5.71 | 5.50 | 5.70 | 12,118,285 | +0.03 | +0.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 5.82 On 2025-05-07 |
5.21 On 2025-05-02 |
0.18 | 3.24 | 5.51 On 2025-05-02 |
5.27 On 2025-05-05 |
-4.27 | 5.54 |
10D | 6.04 On 2025-04-24 |
5.21 On 2025-05-02 |
-0.13 | -2.22 | 6.04 On 2025-04-24 |
5.21 On 2025-05-02 |
-13.74 | 5.60 |
20D | 6.51 On 2025-04-16 |
5.06 On 2025-04-09 |
0.92 | 19.13 | 6.51 On 2025-04-16 |
5.21 On 2025-05-02 |
-19.97 | 5.75 |
WTD | 5.82 On 2025-05-07 |
5.27 On 2025-05-05 |
0.42 | 7.91 | 5.50 On 2025-05-05 |
5.50 On 2025-05-05 |
0.00 | 5.66 |
MTD | 5.82 On 2025-05-07 |
5.21 On 2025-05-02 |
0.18 | 3.24 | 5.51 On 2025-05-02 |
5.27 On 2025-05-05 |
-4.27 | 5.54 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,113.97 | +284.97 | +0.70 | 529,429,802 |
DJTA
Dow Jones Transportation Average |
13,782.00 | +98.93 | +0.72 | 150,667,308 |
SPX
S&P 500 Index |
5,631.28 | +24.37 | +0.43 | |
OEX
S&P 100 Index |
2,722.17 | +11.02 | +0.41 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,867.97 | +76.63 | +0.39 | |
NYA
NYSE Composite Index |
19,262.38 | +80.22 | +0.42 | |
XAX
NYSE AMEX Composite Index |
4,979.69 | -18.14 | -0.36 | |
RUI
RUSSELL 1000 Index |
3,081.82 | +13.04 | +0.42 | |
RUT
Russell 2000 Index |
1,989.66 | +6.47 | +0.33 | |
RUA
Russell 3000 Index |
3,201.60 | +13.41 | +0.42 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
23.55 | -1.21 | -4.89 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.11 | -0.23 | -0.91 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.28 | -0.48 | -1.86 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
24.70 | -0.71 | -2.79 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,543.25 | +12.84 | +0.13 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CDE
Coeur Mining Inc. |
5.73 | -0.06 | -1.04 | 17,324,166 |