CDE: Coeur Mining Inc.

As of Friday, July 26th, 2024

$ 6.27

+0.04 +0.64%

Open: 6.38
High: 6.45
Low: 6.22
Volume: 3,920,783
Previous Close on Thursday, July 25th, 2024

$ 6.23

-0.15 -2.35%

Open: 6.09
High: 6.36
Low: 6.01
Volume: 5,611,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 6.38 6.45 6.22 6.27 3,920,783 +0.04 +0.64
2024-07-25 6.09 6.36 6.01 6.23 5,611,204 -0.15 -2.35
2024-07-24 6.58 6.81 6.38 6.38 5,857,817 -0.15 -2.30
2024-07-23 6.42 6.57 6.41 6.53 4,178,319 +0.08 +1.24
2024-07-22 6.24 6.48 6.23 6.45 4,569,037 +0.16 +2.54
2024-07-19 6.09 6.48 6.02 6.29 6,115,227 -0.05 -0.79
2024-07-18 6.58 6.60 6.22 6.34 5,878,582 -0.19 -2.91
2024-07-17 6.73 6.79 6.50 6.53 5,398,872 -0.26 -3.83
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 6.81
On 2024-07-24		 6.01
On 2024-07-25		 -0.02 -0.32 6.81
On 2024-07-24		 6.01
On 2024-07-25		 -11.75 6.37
10D 6.82
On 2024-07-16		 6.01
On 2024-07-25		 -0.39 -5.86 6.82
On 2024-07-16		 6.01
On 2024-07-25		 -11.88 6.44
20D 6.82
On 2024-07-11		 5.40
On 2024-07-01		 0.68 12.16 6.82
On 2024-07-11		 6.01
On 2024-07-25		 -11.88 6.29
WTD 6.81
On 2024-07-24		 6.01
On 2024-07-25		 -0.02 -0.32 6.81
On 2024-07-24		 6.01
On 2024-07-25		 -11.75 6.37
MTD 6.82
On 2024-07-11		 5.40
On 2024-07-01		 0.65 11.57 6.82
On 2024-07-11		 6.01
On 2024-07-25		 -11.88 6.32
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

6.27 +0.04 +0.64 3,920,783