CDE: Coeur Mining Inc.
$ 8.43 |
|
+0.35 +4.33% |
Open: | 8.12 |
High: | 8.45 |
Low: | 8.11 |
Volume: | 17,009,099 |
$ 8.08
+0.27 +3.46%
Open: | 7.65 |
High: | 8.27 |
Low: | 7.65 |
Volume: | 17,552,856 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-28 | 8.12 | 8.45 | 8.11 | 8.43 | 17,009,099 | +0.35 | +4.33 |
2025-05-27 | 7.65 | 8.27 | 7.65 | 8.08 | 17,552,856 | +0.27 | +3.46 |
2025-05-23 | 7.82 | 7.89 | 7.73 | 7.81 | 15,814,556 | +0.09 | +1.17 |
2025-05-22 | 7.65 | 7.82 | 7.54 | 7.72 | 15,540,087 | -0.08 | -1.03 |
2025-05-21 | 7.84 | 7.98 | 7.71 | 7.80 | 11,459,136 | -0.04 | -0.51 |
2025-05-20 | 7.50 | 7.86 | 7.42 | 7.84 | 11,822,264 | +0.39 | +5.23 |
2025-05-19 | 7.46 | 7.49 | 7.32 | 7.45 | 9,436,545 | -0.01 | -0.13 |
2025-05-16 | 7.16 | 7.50 | 7.15 | 7.46 | 28,642,325 | +0.05 | +0.67 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 8.45 On 2025-05-28 |
7.54 On 2025-05-22 |
0.59 | 7.53 | 7.98 On 2025-05-21 |
7.54 On 2025-05-22 |
-5.51 | 7.97 |
10D | 8.45 On 2025-05-28 |
7.15 On 2025-05-16 |
0.79 | 10.34 | 7.98 On 2025-05-21 |
7.54 On 2025-05-22 |
-5.51 | 7.74 |
20D | 8.45 On 2025-05-28 |
5.21 On 2025-05-02 |
2.90 | 52.44 | 7.85 On 2025-05-09 |
7.15 On 2025-05-16 |
-8.92 | 7.04 |
WTD | 8.45 On 2025-05-28 |
7.65 On 2025-05-27 |
0.62 | 7.94 | 8.27 On 2025-05-27 |
8.27 On 2025-05-27 |
0.00 | 8.26 |
MTD | 8.45 On 2025-05-28 |
5.21 On 2025-05-02 |
2.88 | 51.89 | 7.85 On 2025-05-09 |
7.15 On 2025-05-16 |
-8.92 | 7.11 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,098.70 | -244.95 | -0.58 | 482,032,570 |
DJTA
Dow Jones Transportation Average |
14,667.63 | -163.61 | -1.10 | 128,853,288 |
SPX
S&P 500 Index |
5,888.55 | -32.99 | -0.56 | |
OEX
S&P 100 Index |
2,870.78 | -12.37 | -0.43 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,318.17 | -96.82 | -0.45 | |
NYA
NYSE Composite Index |
19,678.94 | -150.95 | -0.76 | |
XAX
NYSE AMEX Composite Index |
5,206.67 | -22.62 | -0.43 | |
RUI
RUSSELL 1000 Index |
3,223.72 | -18.48 | -0.57 | |
RUT
Russell 2000 Index |
2,067.80 | -22.60 | -1.08 | |
RUA
Russell 3000 Index |
3,348.08 | -19.94 | -0.59 | |
VIX
CBOE Volatility Index |
19.31 | +0.35 | +1.85 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.11 | +0.24 | +1.05 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.74 | +0.31 | +1.38 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.67 | +0.38 | +1.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,847.63 | -29.03 | -0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CDE
Coeur Mining Inc. |
8.43 | +0.35 | +4.33 | 17,009,099 |