CDE: Coeur Mining Inc.

As of Monday, May 6th, 2024

$ 5.14

+0.26 +5.33%

Open: 5.08
High: 5.35
Low: 5.07
Volume: 8,387,503
Previous Close on Friday, May 3rd, 2024

$ 4.88

+0.09 +1.88%

Open: 4.90
High: 5.08
Low: 4.76
Volume: 6,417,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 5.08 5.35 5.07 5.14 8,386,701 +0.26 +5.33
2024-05-03 4.90 5.08 4.76 4.88 6,417,914 +0.09 +1.88
2024-05-02 4.39 4.83 4.36 4.79 7,720,714 +0.21 +4.59
2024-05-01 4.55 4.84 4.52 4.58 6,921,321 +0.06 +1.33
2024-04-30 4.64 4.77 4.50 4.52 9,771,387 -0.39 -7.94
2024-04-29 4.99 5.05 4.70 4.91 6,152,460 -0.03 -0.61
2024-04-26 4.88 4.97 4.74 4.94 7,307,049 +0.12 +2.49
2024-04-25 4.54 4.90 4.46 4.82 9,176,163 +0.27 +5.93
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 5.35
On 2024-05-06		 4.36
On 2024-05-02		 0.23 4.68 4.84
On 2024-05-01		 4.36
On 2024-05-02		 -9.92 4.78
10D 5.35
On 2024-05-06		 4.13
On 2024-04-23		 0.88 20.66 5.05
On 2024-04-29		 4.36
On 2024-05-02		 -13.66 4.78
20D 5.47
On 2024-04-12		 4.03
On 2024-04-22		 0.41 8.67 5.47
On 2024-04-12		 4.03
On 2024-04-22		 -26.33 4.67
WTD 5.35
On 2024-05-06		 5.07
On 2024-05-06		 0.26 5.33 -- -- -- 5.14
MTD 5.35
On 2024-05-06		 4.36
On 2024-05-02		 0.62 13.72 4.84
On 2024-05-01		 4.36
On 2024-05-02		 -9.92 4.85
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

5.14 +0.26 +5.33 8,387,503