CDE: Coeur Mining Inc.

As of Friday, January 17th, 2025

$ 6.18

-0.01 -0.16%

Open: 6.15
High: 6.30
Low: 6.03
Volume: 11,636,973
Previous Close on Thursday, January 16th, 2025

$ 6.19

-0.20 -3.13%

Open: 6.46
High: 6.53
Low: 6.18
Volume: 7,494,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 6.15 6.30 6.03 6.18 11,636,973 -0.01 -0.16
2025-01-16 6.46 6.53 6.18 6.19 7,494,055 -0.20 -3.13
2025-01-15 6.59 6.60 6.28 6.39 8,556,424 +0.04 +0.63
2025-01-14 5.96 6.37 5.96 6.35 9,004,504 +0.41 +6.90
2025-01-13 6.08 6.19 5.90 5.94 11,213,031 -0.31 -4.96
2025-01-10 6.61 6.66 6.21 6.25 9,945,759 -0.19 -2.95
2025-01-08 6.16 6.44 6.13 6.44 11,333,180 +0.31 +5.06
2025-01-07 6.23 6.44 6.04 6.13 12,952,368 +0.02 +0.33
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 6.60
On 2025-01-15		 5.90
On 2025-01-13		 -0.07 -1.12 6.60
On 2025-01-15		 6.03
On 2025-01-17		 -8.64 6.21
10D 6.66
On 2025-01-10		 5.90
On 2025-01-13		 -0.02 -0.32 6.66
On 2025-01-10		 5.90
On 2025-01-13		 -11.42 6.20
20D 6.66
On 2025-01-10		 5.53
On 2024-12-30		 -0.14 -2.22 6.32
On 2024-12-18		 5.53
On 2024-12-30		 -12.50 6.02
WTD 6.60
On 2025-01-15		 5.90
On 2025-01-13		 -0.07 -1.12 6.60
On 2025-01-15		 6.03
On 2025-01-17		 -8.64 6.21
MTD 6.66
On 2025-01-10		 5.84
On 2025-01-02		 0.46 8.04 6.66
On 2025-01-10		 5.90
On 2025-01-13		 -11.42 6.20
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

6.18 -0.01 -0.16 11,636,973