CDE: Coeur Mining Inc.

As of Monday, November 4th, 2024

$ 6.02

-0.13 -2.11%

Open: 6.16
High: 6.24
Low: 5.97
Volume: 8,096,235
Previous Close on Friday, November 1st, 2024

$ 6.15

-0.29 -4.50%

Open: 6.57
High: 6.57
Low: 6.12
Volume: 9,626,683
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-04 6.16 6.24 5.97 6.02 8,096,235 -0.13 -2.11
2024-11-01 6.57 6.57 6.12 6.15 9,626,683 -0.29 -4.50
2024-10-31 6.65 6.67 6.30 6.44 11,451,416 -0.38 -5.57
2024-10-30 6.86 6.88 6.66 6.82 8,947,053 -0.16 -2.29
2024-10-29 6.87 6.98 6.78 6.98 7,080,482 +0.24 +3.56
2024-10-28 6.73 6.90 6.72 6.74 6,670,293 -0.06 -0.88
2024-10-25 7.11 7.11 6.74 6.80 9,734,298 -0.31 -4.36
2024-10-24 7.43 7.43 6.91 7.11 9,704,194 -0.19 -2.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.98
On 2024-10-29
5.97
On 2024-11-04
-0.72 -10.68 6.98
On 2024-10-29
5.97
On 2024-11-04
-14.54 6.48
10D 7.46
On 2024-10-22
5.97
On 2024-11-04
-1.19 -16.50 7.46
On 2024-10-22
5.97
On 2024-11-04
-20.04 6.78
20D 7.52
On 2024-10-21
5.97
On 2024-11-04
-0.17 -2.75 7.52
On 2024-10-21
5.97
On 2024-11-04
-20.68 6.66
WTD 6.24
On 2024-11-04
5.97
On 2024-11-04
-0.13 -2.11 -- -- -- 6.02
MTD 6.57
On 2024-11-01
5.97
On 2024-11-04
-0.42 -6.52 6.57
On 2024-11-01
5.97
On 2024-11-04
-9.21 6.09
As of Monday, November 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.76 +0.06 +0.03 4,178,677
KO

The Coca-Cola Company

65.11 +0.10 +0.15 10,841,370
PFE

Pfizer Inc.

27.76 -0.33 -1.17 40,337,992
VZ

Verizon Communications Inc.

41.06 -0.30 -0.73 14,585,744
VIX

CBOE Volatility Index

21.98 +0.10 +0.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,794.60 -257.59 -0.61 338,135,780
DJTA

Dow Jones Transportation Average

16,287.87 -63.46 -0.39 87,547,529
SPX

S&P 500 Index

5,712.69 -16.11 -0.28
OEX

S&P 100 Index

2,758.58 -12.40 -0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,963.60 -69.54 -0.35
NYA

NYSE Composite Index

19,243.40 -10.14 -0.05
XAX

NYSE AMEX Composite Index

5,083.00 +1.75 +0.03
RUI

RUSSELL 1000 Index

3,124.79 -8.08 -0.26
RUT

Russell 2000 Index

2,219.03 +8.90 +0.40
RUA

Russell 3000 Index

3,260.37 -7.41 -0.23
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.98 +0.10 +0.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.00 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.57 -0.34 -1.55
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,667.28 -36.61 -0.38
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

6.02 -0.13 -2.11 8,096,235