China Online Education Group (NY: COE )

24.68 USD -0.81 (-3.18%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.58 12.12 11.55 12.00 7,316 +0.42(+3.63%)
Jan 30, 2018 11.79 12.15 11.52 11.58 14,311 -0.21(-1.78%)
Jan 29, 2018 12.41 12.41 11.68 11.79 4,906 -0.47(-3.83%)
Jan 26, 2018 12.38 12.38 12.25 12.26 3,786 -0.04(-0.32%)
Jan 25, 2018 12.21 12.34 12.10 12.30 12,243 +0.22(+1.82%)
Jan 24, 2018 12.24 12.50 12.01 12.08 5,550 +0.08(+0.67%)
Jan 23, 2018 12.50 12.50 12.00 12.00 9,744 -0.62(-4.91%)
Jan 22, 2018 12.34 12.75 12.09 12.62 15,925 +0.04(+0.32%)
Jan 19, 2018 12.00 13.15 12.00 12.58 25,837 +0.38(+3.11%)
Jan 18, 2018 12.10 12.40 11.71 12.20 12,932 +0.19(+1.58%)
Jan 17, 2018 12.87 13.06 12.01 12.01 39,535 -0.40(-3.22%)
Jan 16, 2018 13.01 13.73 11.60 12.41 44,291 -0.50(-3.87%)
Jan 12, 2018 12.91 12.91 12.91 0 -0.59(-4.37%)
Jan 11, 2018 12.95 13.79 12.51 13.50 52,279 +0.65(+5.06%)
Jan 10, 2018 13.91 13.91 12.85 12.85 10,463 -0.88(-6.41%)
Jan 09, 2018 13.51 14.39 13.51 13.73 33,233 +0.11(+0.81%)
Jan 08, 2018 13.16 14.08 13.10 13.62 36,075 +0.48(+3.65%)
Jan 05, 2018 12.83 13.15 12.65 13.14 6,695 +0.38(+2.98%)
Jan 04, 2018 12.28 12.78 12.26 12.76 10,137 +0.58(+4.76%)
Jan 03, 2018 12.26 12.27 12.15 12.18 8,810 +0.03(+0.25%)
Jan 02, 2018 12.49 12.70 12.11 12.15 9,512 -0.35(-2.80%)
Dec 29, 2017 12.50 12.50 12.50 0 +0.01(+0.08%)
Dec 28, 2017 12.50 12.50 12.13 12.49 4,145 -0.01(-0.08%)
Dec 27, 2017 12.50 12.50 12.18 12.50 4,353 +0.02(+0.16%)
Dec 26, 2017 12.42 12.49 11.93 12.48 7,342 -0.12(-0.95%)
Dec 22, 2017 12.80 12.85 12.44 12.60 6,635 -0.20(-1.56%)
Dec 21, 2017 12.47 12.80 12.02 12.80 25,305 +0.07(+0.55%)
Dec 20, 2017 11.53 12.76 11.48 12.73 54,062 +1.11(+9.55%)
Dec 19, 2017 11.93 11.93 11.55 11.62 10,316 -0.31(-2.60%)
Dec 18, 2017 11.50 11.93 11.48 11.93 16,451 +0.48(+4.19%)
Dec 15, 2017 11.31 11.64 11.24 11.45 9,708 +0.05(+0.44%)
Dec 14, 2017 11.20 11.40 10.93 11.40 6,067 +0.29(+2.61%)
Dec 13, 2017 11.17 11.33 10.90 11.11 13,132 +0.04(+0.36%)
Dec 12, 2017 10.79 11.37 10.79 11.07 29,082 +0.16(+1.47%)
Dec 11, 2017 11.22 11.50 10.90 10.91 10,660 -0.09(-0.82%)
Dec 08, 2017 10.95 11.36 10.89 11.00 8,523 +0.01(+0.09%)
Dec 07, 2017 10.94 11.24 10.70 10.99 12,810 +0.13(+1.20%)
Dec 06, 2017 10.88 11.05 10.70 10.86 16,013 +0.02(+0.18%)
Dec 05, 2017 10.75 10.93 10.62 10.84 18,294 +0.05(+0.46%)
Dec 04, 2017 11.85 11.87 10.65 10.79 55,589 -0.66(-5.76%)
Dec 01, 2017 11.47 11.50 10.85 11.45 60,210 +0.08(+0.70%)
Nov 30, 2017 11.39 11.45 11.00 11.37 18,154 +0.20(+1.79%)
Nov 29, 2017 11.88 11.88 10.91 11.17 22,617 -0.86(-7.15%)
Nov 28, 2017 11.61 12.10 11.54 12.03 8,647 +0.13(+1.13%)
Nov 27, 2017 12.33 12.33 11.89 11.89 731 +0.24(+2.10%)
Nov 24, 2017 11.61 11.79 10.84 11.65 26,532 -0.15(-1.27%)
Nov 22, 2017 12.21 12.47 11.62 11.80 37,315 -0.51(-4.14%)
Nov 21, 2017 12.31 12.74 12.16 12.31 28,205 -0.11(-0.89%)
Nov 20, 2017 12.70 12.73 12.41 12.42 8,116 -0.23(-1.82%)
Nov 17, 2017 12.52 12.88 12.10 12.65 59,328 +0.13(+1.04%)
Nov 16, 2017 12.56 12.58 12.51 12.52 5,454 +0.00(+0.00%)
Nov 15, 2017 12.70 12.70 12.29 12.52 18,814 -0.11(-0.87%)
Nov 14, 2017 12.73 13.10 12.63 12.63 37,414 -0.19(-1.48%)
Nov 13, 2017 13.18 13.18 12.53 12.82 28,691 -0.36(-2.73%)
Nov 10, 2017 13.12 13.22 13.08 13.18 21,559 +0.09(+0.69%)
Nov 09, 2017 13.27 13.33 13.07 13.09 4,485 -0.18(-1.35%)
Nov 08, 2017 13.31 13.31 13.06 13.27 3,107 -0.06(-0.46%)
Nov 07, 2017 13.47 13.47 13.15 13.33 10,340 +0.39(+3.01%)
Nov 06, 2017 13.60 14.90 12.92 12.94 113,786 -0.94(-6.77%)
Nov 03, 2017 13.11 13.88 13.03 13.88 22,922 +0.68(+5.15%)
Nov 02, 2017 13.40 13.40 13.03 13.20 10,645 -0.04(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.