CDE: Coeur Mining Inc.

As of Friday, March 20th, 2026

$ 17.67

-0.60 -3.28%

Open: 18.61
High: 18.61
Low: 17.51
Volume: 54,427,125
Previous Close on Thursday, March 19th, 2026

$ 18.27

-0.99 -5.14%

Open: 17.76
High: 18.42
Low: 17.08
Volume: 32,619,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 18.61 18.61 17.51 17.67 54,427,125 -0.60 -3.28
2026-03-19 17.76 18.42 17.08 18.27 32,619,897 -0.99 -5.14
2026-03-18 20.09 20.32 19.16 19.26 23,057,808 -1.78 -8.46
2026-03-17 21.14 21.34 20.49 21.04 15,189,292 +0.09 +0.43
2026-03-16 20.69 20.97 19.97 20.95 20,031,701 +0.76 +3.76
2026-03-13 21.54 21.56 20.07 20.19 20,828,689 -1.50 -6.92
2026-03-12 22.20 22.20 21.32 21.69 15,538,178 -0.68 -3.04
2026-03-11 22.72 22.72 21.58 22.37 16,744,634 -0.98 -4.20
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 21.34
On 2026-03-17		 17.08
On 2026-03-19		 -2.52 -12.48 21.34
On 2026-03-17		 17.08
On 2026-03-19		 -19.95 19.44
10D 24.04
On 2026-03-10		 17.08
On 2026-03-19		 -4.97 -21.95 24.04
On 2026-03-10		 17.08
On 2026-03-19		 -28.92 20.75
20D 27.38
On 2026-02-27		 17.08
On 2026-03-19		 -6.96 -28.26 27.38
On 2026-02-27		 17.08
On 2026-03-19		 -37.61 22.75
WTD 21.34
On 2026-03-17		 17.08
On 2026-03-19		 -2.52 -12.48 21.34
On 2026-03-17		 17.08
On 2026-03-19		 -19.95 19.44
MTD 27.20
On 2026-03-02		 17.08
On 2026-03-19		 -9.48 -34.92 27.20
On 2026-03-02		 17.08
On 2026-03-19		 -37.20 21.84
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
GVA

Granite Construction Inc.

116.19 -3.95 -3.29 1,092,384
ZBRA

Zebra Technologies Corporation

203.62 -2.57 -1.25 1,857,425
CDE

Coeur Mining Inc.

17.67 -0.60 -3.28 54,427,125