CDE: Coeur Mining Inc.

As of Friday, December 8th, 2023

$ 3.01

-0.06 -1.95%

Open: 2.97
High: 3.09
Low: 2.95
Volume: 4,795,393
Previous Close on Thursday, December 7th, 2023

$ 3.07

+0.06 +1.99%

Open: 3.01
High: 3.08
Low: 2.95
Volume: 4,744,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 2.97 3.09 2.95 3.01 4,795,393 -0.06 -1.95
2023-12-07 3.01 3.08 2.95 3.07 4,744,741 +0.06 +1.99
2023-12-06 3.01 3.13 2.99 3.01 5,689,665 +0.04 +1.35
2023-12-05 3.00 3.04 2.89 2.97 5,723,529 -0.08 -2.62
2023-12-04 3.10 3.15 2.97 3.05 8,061,658 -0.11 -3.48
2023-12-01 3.08 3.17 3.01 3.16 8,078,237 +0.11 +3.61
2023-11-30 3.00 3.08 2.93 3.05 6,975,380 +0.03 +0.99
2023-11-29 2.95 3.05 2.92 3.02 6,482,182 +0.05 +1.68
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 3.15
On 2023-12-04		 2.89
On 2023-12-05		 -0.15 -4.75 3.15
On 2023-12-04		 2.89
On 2023-12-05		 -8.22 3.02
10D 3.17
On 2023-12-01		 2.80
On 2023-11-27		 0.16 5.61 3.17
On 2023-12-01		 2.89
On 2023-12-05		 -8.83 3.02
20D 3.17
On 2023-12-01		 2.00
On 2023-11-13		 0.82 37.44 3.17
On 2023-12-01		 2.89
On 2023-12-05		 -8.83 2.74
WTD 3.15
On 2023-12-04		 2.89
On 2023-12-05		 -0.15 -4.75 3.15
On 2023-12-04		 2.89
On 2023-12-05		 -8.22 3.02
MTD 3.17
On 2023-12-01		 2.89
On 2023-12-05		 -0.04 -1.31 3.17
On 2023-12-01		 2.89
On 2023-12-05		 -8.83 3.05
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index