Coeur Mining, Inc. - Price History
Monthly price history for CDE (Coeur Mining, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $4.88 | $4.88 |
April 2024 | $4.52 | $4.52 |
March 2024 | $3.77 | $3.77 |
February 2024 | $2.59 | $2.59 |
January 2024 | $2.69 | $2.69 |
December 2023 | $3.26 | $3.26 |
November 2023 | $3.05 | $3.05 |
October 2023 | $2.51 | $2.51 |
September 2023 | $2.22 | $2.22 |
August 2023 | $2.41 | $2.41 |
July 2023 | $3.08 | $3.08 |
June 2023 | $2.84 | $2.84 |
May 2023 | $3 | $3 |
April 2023 | $3.40 | $3.40 |
March 2023 | $3.99 | $3.99 |
February 2023 | $3.12 | $3.12 |
January 2023 | $3.89 | $3.89 |
December 2022 | $3.36 | $3.36 |
November 2022 | $3.50 | $3.50 |
October 2022 | $3.78 | $3.78 |
September 2022 | $3.42 | $3.42 |
August 2022 | $2.76 | $2.76 |
July 2022 | $3.21 | $3.21 |
June 2022 | $3.04 | $3.04 |
May 2022 | $3.89 | $3.89 |
April 2022 | $3.63 | $3.63 |
March 2022 | $4.45 | $4.45 |
February 2022 | $4.30 | $4.30 |
January 2022 | $4.69 | $4.69 |
December 2021 | $5.04 | $5.04 |
November 2021 | $5.60 | $5.60 |
October 2021 | $6.33 | $6.33 |
September 2021 | $6.17 | $6.17 |
August 2021 | $7.05 | $7.05 |
July 2021 | $7.54 | $7.54 |
June 2021 | $8.88 | $8.88 |
May 2021 | $10.40 | $10.40 |
April 2021 | $8.08 | $8.08 |
March 2021 | $9.03 | $9.03 |
February 2021 | $9.01 | $9.01 |
January 2021 | $9.05 | $9.05 |
December 2020 | $10.35 | $10.35 |
November 2020 | $7.09 | $7.09 |
October 2020 | $7.07 | $7.07 |
September 2020 | $7.38 | $7.38 |
August 2020 | $8.46 | $8.46 |
July 2020 | $7.93 | $7.93 |
June 2020 | $5.08 | $5.08 |
May 2020 | $5.75 | $5.75 |
April 2020 | $4.21 | $4.21 |
March 2020 | $3.21 | $3.21 |
February 2020 | $4.16 | $4.16 |
January 2020 | $6.03 | $6.03 |
December 2019 | $8.08 | $8.08 |
November 2019 | $6.56 | $6.56 |
October 2019 | $5.52 | $5.52 |
September 2019 | $4.81 | $4.81 |
August 2019 | $5.47 | $5.47 |
July 2019 | $4.60 | $4.60 |
June 2019 | $4.34 | $4.34 |
May 2019 | $2.84 | $2.84 |
April 2019 | $3.61 | $3.61 |
March 2019 | $4.08 | $4.08 |
February 2019 | $4.78 | $4.78 |
January 2019 | $5.15 | $5.15 |
December 2018 | $4.47 | $4.47 |
November 2018 | $3.95 | $3.95 |
October 2018 | $4.78 | $4.78 |
September 2018 | $5.33 | $5.33 |
August 2018 | $5.68 | $5.68 |
July 2018 | $7 | $7 |
June 2018 | $7.60 | $7.60 |
May 2018 | $8.06 | $8.06 |
April 2018 | $7.57 | $7.57 |
March 2018 | $8 | $8 |
February 2018 | $7.65 | $7.65 |
January 2018 | $8.04 | $8.04 |
December 2017 | $7.50 | $7.50 |
November 2017 | $7.62 | $7.62 |
October 2017 | $7.59 | $7.59 |
September 2017 | $9.19 | $9.19 |
August 2017 | $8.75 | $8.75 |
July 2017 | $8.28 | $8.28 |
June 2017 | $8.58 | $8.58 |
May 2017 | $9.28 | $9.28 |
April 2017 | $9.06 | $9.06 |
March 2017 | $8.08 | $8.08 |
February 2017 | $8.59 | $8.59 |
January 2017 | $11.65 | $11.65 |
December 2016 | $9.09 | $9.09 |
November 2016 | $9.65 | $9.65 |
October 2016 | $11.18 | $11.18 |
September 2016 | $11.83 | $11.83 |
August 2016 | $12.74 | $12.74 |
July 2016 | $15.32 | $15.32 |
June 2016 | $10.66 | $10.66 |
May 2016 | $7.53 | $7.53 |
April 2016 | $8.10 | $8.10 |
March 2016 | $5.62 | $5.62 |
February 2016 | $3.86 | $3.86 |
January 2016 | $2.21 | $2.21 |
December 2015 | $2.48 | $2.48 |
November 2015 | $2.56 | $2.56 |
October 2015 | $2.70 | $2.70 |
September 2015 | $2.82 | $2.82 |
August 2015 | $3.36 | $3.36 |
July 2015 | $3.53 | $3.53 |
June 2015 | $5.71 | $5.71 |
May 2015 | $5.45 | $5.45 |
April 2015 | $5.22 | $5.22 |
March 2015 | $4.71 | $4.71 |
February 2015 | $5.84 | $5.84 |
January 2015 | $6.30 | $6.30 |
December 2014 | $5.11 | $5.11 |
November 2014 | $4.11 | $4.11 |
October 2014 | $3.70 | $3.70 |
September 2014 | $4.96 | $4.96 |
August 2014 | $7.92 | $7.92 |
July 2014 | $7.80 | $7.80 |
June 2014 | $9.18 | $9.18 |
May 2014 | $6.84 | $6.84 |
April 2014 | $8.66 | $8.66 |
March 2014 | $9.29 | $9.29 |
February 2014 | $11 | $11 |
January 2014 | $10.15 | $10.15 |
December 2013 | $10.85 | $10.85 |
November 2013 | $11.02 | $11.02 |
October 2013 | $12.21 | $12.21 |
September 2013 | $12.05 | $12.05 |
August 2013 | $14.44 | $14.44 |
July 2013 | $13.41 | $13.41 |
June 2013 | $13.30 | $13.30 |
May 2013 | $14.19 | $14.19 |
April 2013 | $15.24 | $15.24 |
March 2013 | $18.86 | $18.86 |
February 2013 | $19.01 | $19.01 |
January 2013 | $21.70 | $21.70 |
December 2012 | $24.60 | $24.60 |
November 2012 | $23.26 | $23.26 |
October 2012 | $30.91 | $30.91 |
September 2012 | $28.83 | $28.83 |
August 2012 | $22.99 | $22.99 |
July 2012 | $16.31 | $16.31 |
June 2012 | $17.56 | $17.56 |
May 2012 | $16.90 | $16.90 |
April 2012 | $21.55 | $21.55 |
March 2012 | $23.74 | $23.74 |
February 2012 | $28.44 | $28.44 |
January 2012 | $27.66 | $27.66 |
December 2011 | $24.14 | $24.14 |
November 2011 | $29.27 | $29.27 |
October 2011 | $25.57 | $25.57 |
September 2011 | $21.44 | $21.44 |
August 2011 | $28.51 | $28.51 |
July 2011 | $27.29 | $27.29 |
June 2011 | $24.26 | $24.26 |
May 2011 | $27.57 | $27.57 |
April 2011 | $31.71 | $31.71 |
March 2011 | $34.78 | $34.78 |
February 2011 | $31.51 | $31.51 |
January 2011 | $23.38 | $23.38 |
December 2010 | $27.32 | $27.32 |
November 2010 | $24.35 | $24.35 |
October 2010 | $20.61 | $20.61 |
September 2010 | $19.92 | $19.92 |
August 2010 | $17.12 | $17.12 |
July 2010 | $15.23 | $15.23 |
June 2010 | $15.78 | $15.78 |
May 2010 | $15.10 | $15.10 |
April 2010 | $17.92 | $17.92 |
March 2010 | $14.98 | $14.98 |
February 2010 | $14.65 | $14.65 |
January 2010 | $14.02 | $14.02 |
December 2009 | $18.06 | $18.06 |
November 2009 | $22.81 | $22.81 |
October 2009 | $20.08 | $20.08 |
September 2009 | $20.50 | $20.50 |
August 2009 | $15.14 | $15.14 |
July 2009 | $14.20 | $14.20 |
June 2009 | $12.30 | $12.30 |
May 2009 | $14.77 | $14.77 |
April 2009 | $13.80 | $1.38 |
March 2009 | $9.40 | $0.94 |
February 2009 | $7.60 | $0.76 |
January 2009 | $7.10 | $0.71 |
December 2008 | $8.80 | $0.88 |
November 2008 | $6.80 | $0.68 |
October 2008 | $7.20 | $0.72 |
September 2008 | $15.30 | $1.53 |
August 2008 | $17.90 | $1.79 |
July 2008 | $28.90 | $2.89 |
June 2008 | $29 | $2.90 |
May 2008 | $31.30 | $3.13 |
April 2008 | $30.70 | $3.07 |
March 2008 | $40.40 | $4.04 |
February 2008 | $48.20 | $4.82 |
January 2008 | $45.50 | $4.55 |
December 2007 | $49.40 | $4.94 |
November 2007 | $41.70 | $4.17 |
October 2007 | $39.50 | $3.95 |
September 2007 | $37.90 | $3.79 |
August 2007 | $34.20 | $3.42 |
July 2007 | $39.10 | $3.91 |
June 2007 | $35.90 | $3.59 |
May 2007 | $36.10 | $3.61 |
April 2007 | $40.90 | $4.09 |
March 2007 | $41.10 | $4.11 |
February 2007 | $45.10 | $4.51 |
January 2007 | $43.80 | $4.38 |
December 2006 | $49.50 | $4.95 |
November 2006 | $54.50 | $5.45 |
October 2006 | $49 | $4.90 |
September 2006 | $47.10 | $4.71 |
August 2006 | $54.30 | $5.43 |
July 2006 | $47.80 | $4.78 |
June 2006 | $48.10 | $4.81 |
May 2006 | $47.80 | $4.78 |
April 2006 | $69.80 | $6.98 |
March 2006 | $65.60 | $6.56 |
February 2006 | $55.40 | $5.54 |
January 2006 | $51.80 | $5.18 |
December 2005 | $40 | $4 |
November 2005 | $43.10 | $4.31 |
October 2005 | $37.70 | $3.77 |
September 2005 | $42.30 | $4.23 |
August 2005 | $36.50 | $3.65 |
July 2005 | $35.50 | $3.55 |
June 2005 | $36.30 | $3.63 |
May 2005 | $33.30 | $3.33 |
April 2005 | $30.90 | $3.09 |
March 2005 | $36.70 | $3.67 |
February 2005 | $40.10 | $4.01 |
January 2005 | $35.30 | $3.53 |
December 2004 | $39.30 | $3.93 |
November 2004 | $45.90 | $4.59 |
October 2004 | $49.50 | $4.95 |
September 2004 | $47.40 | $4.74 |
August 2004 | $36 | $3.60 |
July 2004 | $34.60 | $3.46 |
June 2004 | $40.80 | $4.08 |
May 2004 | $46.90 | $4.69 |
April 2004 | $46.30 | $4.63 |
March 2004 | $70 | $7 |
February 2004 | $70.80 | $7.08 |
January 2004 | $54.50 | $5.45 |
December 2003 | $57.80 | $5.78 |
November 2003 | $51.80 | $5.18 |
October 2003 | $34.90 | $3.49 |
September 2003 | $31.10 | $3.11 |
August 2003 | $31.50 | $3.15 |
July 2003 | $19.90 | $1.99 |
June 2003 | $13.90 | $1.39 |
May 2003 | $13.20 | $1.32 |
April 2003 | $13.50 | $1.35 |
March 2003 | $14.10 | $1.41 |
February 2003 | $15.40 | $1.54 |
January 2003 | $18 | $1.80 |
December 2002 | $19.20 | $1.92 |
November 2002 | $14.90 | $1.49 |
October 2002 | $13.80 | $1.38 |
September 2002 | $15.80 | $1.58 |
August 2002 | $19.80 | $1.98 |
July 2002 | $14.90 | $1.49 |
June 2002 | $16.90 | $1.69 |
May 2002 | $18.50 | $1.85 |
April 2002 | $12.90 | $1.29 |
March 2002 | $14.60 | $1.46 |
February 2002 | $12.50 | $1.25 |
January 2002 | $8.80 | $0.88 |
December 2001 | $8 | $0.80 |
November 2001 | $7.30 | $0.73 |
October 2001 | $8.60 | $0.86 |
September 2001 | $8.40 | $0.84 |
August 2001 | $8.30 | $0.83 |
July 2001 | $9.30 | $0.93 |
June 2001 | $13.30 | $1.33 |
May 2001 | $12.10 | $1.21 |
April 2001 | $12.50 | $1.25 |
March 2001 | $10.40 | $1.04 |
February 2001 | $16 | $1.60 |
January 2001 | $15.30 | $1.53 |
December 2000 | $9.38 | $0.94 |
November 2000 | $11.25 | $1.12 |
October 2000 | $10 | $1 |
September 2000 | $12.50 | $1.25 |
August 2000 | $16.25 | $1.62 |
July 2000 | $15 | $1.50 |
June 2000 | $24.38 | $2.44 |
May 2000 | $24.38 | $2.44 |
April 2000 | $25 | $2.50 |
March 2000 | $29.38 | $2.94 |
February 2000 | $33.75 | $3.38 |
January 2000 | $33.12 | $3.31 |
December 1999 | $34.38 | $3.44 |
November 1999 | $40.62 | $4.06 |
October 1999 | $43.75 | $4.38 |
September 1999 | $46.88 | $4.69 |
August 1999 | $45.62 | $4.56 |
July 1999 | $43.75 | $4.38 |
June 1999 | $46.25 | $4.62 |
May 1999 | $41.88 | $4.19 |
April 1999 | $46.25 | $4.62 |
March 1999 | $41.25 | $4.12 |
February 1999 | $53.12 | $5.31 |
January 1999 | $50 | $5 |
December 1998 | $46.25 | $4.62 |
November 1998 | $50.62 | $5.06 |
October 1998 | $56.25 | $5.62 |
September 1998 | $73.12 | $7.31 |
August 1998 | $40.62 | $4.06 |
July 1998 | $73.12 | $7.31 |
June 1998 | $67.50 | $6.75 |
May 1998 | $89.38 | $8.94 |
April 1998 | $116.88 | $11.69 |
March 1998 | $128.75 | $12.88 |
February 1998 | $114.38 | $11.44 |
January 1998 | $91.25 | $9.12 |
December 1997 | $89.38 | $8.94 |
November 1997 | $86.25 | $8.62 |
October 1997 | $103.75 | $10.38 |
September 1997 | $163.12 | $16.31 |
August 1997 | $142.50 | $14.25 |
July 1997 | $131.25 | $13.12 |
June 1997 | $129.38 | $12.94 |
May 1997 | $136.25 | $13.62 |
April 1997 | $137.50 | $13.75 |
March 1997 | $160.98 | $16.25 |
February 1997 | $180.79 | $18.25 |
January 1997 | $151.07 | $15.25 |
December 1996 | $149.83 | $15.12 |
November 1996 | $144.88 | $14.62 |
October 1996 | $144.88 | $14.62 |
September 1996 | $142.40 | $14.38 |
August 1996 | $149.83 | $15.12 |
July 1996 | $153.55 | $15.50 |
June 1996 | $182.03 | $18.38 |
May 1996 | $219.18 | $22.12 |
April 1996 | $196.89 | $19.88 |
March 1996 | $200.30 | $20.38 |
February 1996 | $232.25 | $23.62 |
January 1996 | $223.64 | $22.75 |
December 1995 | $168.35 | $17.12 |
November 1995 | $178.18 | $18.12 |
October 1995 | $165.89 | $16.88 |
September 1995 | $199.07 | $20.25 |
August 1995 | $188.01 | $19.12 |
July 1995 | $169.58 | $17.25 |
June 1995 | $172.03 | $17.50 |
May 1995 | $191.70 | $19.50 |
April 1995 | $194.15 | $19.75 |
March 1995 | $180.40 | $18.50 |
February 1995 | $147.49 | $15.12 |
January 1995 | $149.93 | $15.38 |
December 1994 | $159.68 | $16.38 |
November 1994 | $160.90 | $16.50 |
October 1994 | $181.62 | $18.62 |
September 1994 | $207.22 | $21.25 |
August 1994 | $207.22 | $21.25 |
July 1994 | $171.87 | $17.62 |
June 1994 | $181.62 | $18.62 |
May 1994 | $181.62 | $18.62 |
April 1994 | $184.06 | $18.88 |
March 1994 | $220.62 | $22.62 |
February 1994 | $190.11 | $19.62 |
January 1994 | $199.80 | $20.62 |
December 1993 | $208.27 | $21.50 |
November 1993 | $176.79 | $18.25 |
October 1993 | $194.95 | $20.12 |
September 1993 | $168.31 | $17.38 |
August 1993 | $197.37 | $20.38 |
July 1993 | $225.22 | $23.25 |
June 1993 | $202.22 | $20.88 |
May 1993 | $190.11 | $19.62 |
April 1993 | $179.21 | $18.50 |
March 1993 | $154.99 | $16 |
February 1993 | $119.89 | $12.50 |
January 1993 | $113.89 | $11.88 |
December 1992 | $111.50 | $11.62 |
November 1992 | $123.48 | $12.88 |
October 1992 | $125.88 | $13.12 |
September 1992 | $145.06 | $15.12 |
August 1992 | $159.45 | $16.62 |
July 1992 | $157.05 | $16.38 |
June 1992 | $163.05 | $17 |
May 1992 | $143.86 | $15 |
April 1992 | $135.47 | $14.12 |
March 1992 | $139.07 | $14.50 |
February 1992 | $149.55 | $15.75 |
January 1992 | $149.55 | $15.75 |
December 1991 | $135.30 | $14.25 |
November 1991 | $150.73 | $15.88 |
October 1991 | $155.48 | $16.38 |
September 1991 | $160.23 | $16.88 |
August 1991 | $166.16 | $17.50 |
July 1991 | $185.15 | $19.50 |
June 1991 | $198.21 | $20.88 |
May 1991 | $189.90 | $20 |
April 1991 | $168.54 | $17.75 |
March 1991 | $162.60 | $17.12 |
February 1991 | $168.23 | $17.88 |
January 1991 | $136.46 | $14.50 |
December 1990 | $159.99 | $17 |
November 1990 | $139.99 | $14.88 |
October 1990 | $171.76 | $18.25 |
September 1990 | $243.52 | $25.88 |
August 1990 | $244.69 | $26 |
July 1990 | $267.05 | $28.38 |
June 1990 | $236.46 | $25.12 |
May 1990 | $272.93 | $29 |
April 1990 | $236.46 | $25.12 |
March 1990 | $239.82 | $25.62 |
February 1990 | $233.97 | $25 |
January 1990 | $215.25 | $23 |
December 1989 | $202.38 | $21.62 |
November 1989 | $209.40 | $22.38 |
October 1989 | $178.99 | $19.12 |
September 1989 | $173.14 | $18.50 |
August 1989 | $161.44 | $17.25 |
July 1989 | $160.27 | $17.12 |
June 1989 | $167.29 | $17.88 |
May 1989 | $159.10 | $17 |
April 1989 | $167.29 | $17.88 |
March 1989 | $163.54 | $17.62 |
February 1989 | $163.54 | $17.62 |
January 1989 | $147.31 | $15.88 |
December 1988 | $150.79 | $16.25 |
November 1988 | $163.54 | $17.62 |
October 1988 | $162.38 | $17.50 |
September 1988 | $168.18 | $18.12 |
August 1988 | $172.82 | $18.62 |
July 1988 | $191.38 | $20.62 |
June 1988 | $180.94 | $19.50 |
May 1988 | $183.26 | $19.75 |
April 1988 | $183.26 | $19.75 |
March 1988 | $170.73 | $18.50 |
February 1988 | $148.81 | $16.12 |
January 1988 | $144.20 | $15.62 |
December 1987 | $169.58 | $18.38 |
November 1987 | $183.42 | $19.88 |
October 1987 | $156.89 | $17 |
September 1987 | $244.56 | $26.50 |
August 1987 | $246.87 | $26.75 |
July 1987 | $267.63 | $29 |
June 1987 | $192.65 | $20.88 |
May 1987 | $212.26 | $23 |
April 1987 | $278.01 | $30.12 |
March 1987 | $242.25 | $26.25 |
February 1987 | $208.80 | $22.62 |
January 1987 | $178.80 | $19.38 |
December 1986 | $159.19 | $17.25 |
November 1986 | $159.19 | $17.25 |
October 1986 | $178.80 | $19.38 |
September 1986 | $171.88 | $18.62 |
August 1986 | $144.76 | $15.69 |
July 1986 | $126.67 | $13.73 |
June 1986 | $113.10 | $12.26 |
May 1986 | $125.54 | $13.60 |
April 1986 | $107.44 | $11.64 |
March 1986 | $122.14 | $13.24 |
February 1986 | $133.45 | $14.46 |
January 1986 | $149.29 | $16.18 |
December 1985 | $119.88 | $12.99 |
November 1985 | $143.63 | $15.56 |
October 1985 | $142.50 | $15.44 |
September 1985 | $140.24 | $15.20 |
August 1985 | $147.02 | $15.93 |
July 1985 | $142.50 | $15.44 |
June 1985 | $117.62 | $12.74 |
May 1985 | $127.80 | $13.85 |
April 1985 | $133.45 | $14.46 |
March 1985 | $143.63 | $15.56 |
February 1985 | $131.19 | $14.22 |
January 1985 | $133.45 | $14.46 |
December 1984 | $121.01 | $13.11 |
November 1984 | $133.45 | $14.46 |
October 1984 | $143.04 | $155 |
September 1984 | $156.89 | $170 |
August 1984 | $168.42 | $182.50 |
July 1984 | $136.12 | $147.50 |
June 1984 | $166.12 | $180 |
May 1984 | $189.19 | $205 |
April 1984 | $184.57 | $200 |
March 1984 | $207.64 | $225 |
February 1984 | $196.11 | $212.50 |
January 1984 | $175.34 | $190 |
December 1983 | $177.65 | $192.50 |
November 1983 | $182.26 | $197.50 |
October 1983 | $149.96 | $162.50 |
September 1983 | $168.42 | $182.50 |
August 1983 | $198.42 | $215 |
July 1983 | $189.19 | $205 |
June 1983 | $203.03 | $220 |
May 1983 | $237.64 | $257.50 |
April 1983 | $166.12 | $180 |
March 1983 | $145.35 | $157.50 |
February 1983 | $133.82 | $145 |
January 1983 | $184.57 | $200 |
December 1982 | $166.12 | $180 |
November 1982 | $131.51 | $142.50 |
October 1982 | $119.97 | $130 |
September 1982 | $106.13 | $115 |
August 1982 | $92.29 | $100 |
July 1982 | $76.14 | $82.50 |
June 1982 | $64.60 | $70 |
May 1982 | $69.22 | $75 |
April 1982 | $73.83 | $80 |
March 1982 | $64.60 | $70 |
February 1982 | $76.14 | $82.50 |
January 1982 | $85.36 | $92.50 |
December 1981 | $80.75 | $87.50 |
November 1981 | $94.59 | $102.50 |
October 1981 | $106.13 | $115 |
September 1981 | $96.90 | $105 |
August 1981 | $101.52 | $110 |
July 1981 | $115.36 | $125 |
June 1981 | $94.59 | $102.50 |
May 1981 | $124.59 | $135 |
April 1981 | $133.82 | $145 |
March 1981 | $149.96 | $162.50 |
February 1981 | $138.43 | $150 |
January 1981 | $147.66 | $160 |
December 1980 | $160.58 | $174 |
November 1980 | $171.65 | $186 |
October 1980 | $166.12 | $180 |
September 1980 | $199.34 | $216 |
August 1980 | $136.58 | $148 |
July 1980 | $136.58 | $148 |
June 1980 | $143.97 | $156 |
May 1980 | $107.05 | $116 |
April 1980 | $103.36 | $112 |
March 1980 | $110.74 | $120 |
CDE
Price: $4.88
52 week price:
Earnings Per Share: -0.30 USD
P/E Ratio: -55
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Volume: 5.6 million
Ebitda: 88.1 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 1