CDE: Coeur Mining Inc.

As of Tuesday, January 20th, 2026

$ 22.87

+0.29 +1.28%

Open: 23.25
High: 23.55
Low: 22.43
Volume: 32,727,184
Previous Close on Friday, January 16th, 2026

$ 22.58

+1.36 +6.41%

Open: 21.15
High: 22.60
Low: 20.56
Volume: 29,288,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 23.25 23.55 22.43 22.87 32,722,219 +0.29 +1.28
2026-01-16 21.15 22.60 20.56 22.58 29,288,953 +1.36 +6.41
2026-01-15 20.54 21.35 20.17 21.22 18,447,453 +0.46 +2.22
2026-01-14 21.57 21.73 20.33 20.76 22,291,556 -0.20 -0.95
2026-01-13 21.97 22.20 20.92 20.96 26,370,165 -0.65 -3.01
2026-01-12 21.51 22.07 21.16 21.61 26,568,859 +1.21 +5.93
2026-01-09 19.95 20.53 19.68 20.40 25,590,091 +0.78 +3.98
2026-01-08 18.56 19.65 18.52 19.62 16,277,070 +0.35 +1.82
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
NCLH

Norwegian Cruise Line Holdings Ltd.

20.37 -1.64 -7.45 30,187,348
ZBRA

Zebra Technologies Corporation

238.71 -12.50 -4.98 708,996
SDOW

ProShares UltraPro Short Dow30

31.16 +1.56 +5.27 5,462,326
FLGT

Fulgent Genetics Inc.

27.69 -0.39 -1.39 186,067
CDE

Coeur Mining Inc.

22.87 +0.29 +1.28 32,727,184