CDE: Coeur Mining Inc.

As of Thursday, March 28th, 2024

$ 3.77

+0.20 +5.60%

Open: 3.63
High: 3.79
Low: 3.60
Volume: 7,191,344
Previous Close on Wednesday, March 27th, 2024

$ 3.57

+0.19 +5.62%

Open: 3.41
High: 3.58
Low: 3.40
Volume: 5,776,201
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 3.63 3.79 3.60 3.77 7,187,803 +0.20 +5.60
2024-03-27 3.41 3.58 3.40 3.57 5,776,201 +0.19 +5.62
2024-03-26 3.54 3.57 3.36 3.38 5,283,277 -0.05 -1.46
2024-03-25 3.40 3.57 3.40 3.43 3,436,760 +0.10 +3.00
2024-03-22 3.36 3.47 3.31 3.33 5,214,364 -0.07 -2.06
2024-03-21 3.39 3.50 3.37 3.40 7,903,456 +0.05 +1.49
2024-03-20 3.04 3.40 2.98 3.35 6,951,007 +0.32 +10.56
2024-03-19 3.09 3.12 3.01 3.03 4,982,706 -0.10 -3.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.79
On 2024-03-28
3.31
On 2024-03-22
0.37 10.88 3.57
On 2024-03-25
3.36
On 2024-03-26
-5.88 3.50
10D 3.79
On 2024-03-28
2.98
On 2024-03-20
0.60 18.93 3.34
On 2024-03-18
3.01
On 2024-03-19
-9.88 3.37
20D 3.79
On 2024-03-28
2.54
On 2024-03-01
1.18 45.56 3.34
On 2024-03-18
3.01
On 2024-03-19
-9.88 3.22
WTD 3.79
On 2024-03-28
3.36
On 2024-03-26
0.44 13.21 3.57
On 2024-03-25
3.36
On 2024-03-26
-5.88 3.54
MTD 3.79
On 2024-03-28
2.54
On 2024-03-01
1.18 45.56 3.34
On 2024-03-18
3.01
On 2024-03-19
-9.88 3.22
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

3.77 +0.20 +5.60 7,191,344