China Online Education Group (NY: COE )

24.82 USD +1.48 (+6.34%)
Official Closing Price Updated: 7:22 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2017 14.66 14.66 14.66 0 +0.14(+0.96%)
Jan 25, 2017 14.52 100 -0.14(-0.95%)
Jan 24, 2017 14.50 14.80 14.50 14.66 12,330 +0.17(+1.17%)
Jan 23, 2017 14.70 14.70 14.30 14.49 10,243 +0.03(+0.21%)
Jan 20, 2017 14.55 14.55 14.46 14.46 2,846 -0.08(-0.55%)
Jan 19, 2017 14.49 14.65 14.32 14.54 8,398 +0.06(+0.41%)
Jan 18, 2017 14.63 14.80 14.31 14.48 14,219 -0.10(-0.69%)
Jan 17, 2017 14.95 14.95 14.46 14.58 4,030 -0.22(-1.49%)
Jan 13, 2017 14.80 14.80 14.80 0 +0.19(+1.32%)
Jan 12, 2017 14.61 14.61 14.61 14.61 184 +0.04(+0.28%)
Jan 11, 2017 14.75 14.75 14.57 14.57 398 +0.04(+0.25%)
Jan 10, 2017 14.60 14.71 14.50 14.53 7,447 +0.04(+0.24%)
Jan 09, 2017 14.47 14.60 14.40 14.49 7,869 -0.02(-0.10%)
Jan 06, 2017 14.72 14.72 14.50 14.51 34,743 -0.20(-1.36%)
Jan 05, 2017 14.65 14.79 14.65 14.71 4,228 +0.08(+0.55%)
Jan 04, 2017 14.97 14.97 14.62 14.63 3,157 -0.19(-1.28%)
Jan 03, 2017 15.26 15.26 14.70 14.82 15,501 -0.73(-4.69%)
Dec 30, 2016 15.55 15.55 15.55 0 +2.55(+19.62%)
Dec 29, 2016 13.49 13.56 13.00 13.00 16,124 -0.55(-4.06%)
Dec 28, 2016 13.59 13.59 13.26 13.55 10,369 -0.14(-1.02%)
Dec 27, 2016 13.58 13.82 13.58 13.69 4,505 +0.11(+0.81%)
Dec 23, 2016 13.58 13.58 13.58 0 -0.18(-1.31%)
Dec 22, 2016 13.77 13.97 13.50 13.76 10,004 +0.13(+0.99%)
Dec 21, 2016 13.87 14.05 13.62 13.62 12,070 -0.24(-1.77%)
Dec 20, 2016 14.28 14.28 13.85 13.87 13,313 -0.21(-1.49%)
Dec 19, 2016 14.07 14.49 14.07 14.08 2,496 +0.03(+0.21%)
Dec 16, 2016 14.00 14.28 13.83 14.05 4,219 -0.11(-0.78%)
Dec 15, 2016 14.51 14.51 14.11 14.16 11,110 -0.19(-1.32%)
Dec 14, 2016 14.50 14.85 14.22 14.35 10,535 -0.10(-0.69%)
Dec 13, 2016 14.52 14.52 14.00 14.45 10,780 -0.17(-1.16%)
Dec 12, 2016 14.92 15.09 14.60 14.62 8,964 -0.81(-5.24%)
Dec 09, 2016 15.93 15.93 15.21 15.43 5,951 -0.44(-2.78%)
Dec 08, 2016 15.33 15.90 15.33 15.87 8,209 +0.62(+4.07%)
Dec 07, 2016 15.70 15.70 15.19 15.25 2,596 +0.15(+0.99%)
Dec 06, 2016 15.02 15.45 14.84 15.10 10,584 +0.48(+3.28%)
Dec 05, 2016 14.55 14.78 14.08 14.62 25,085 +0.16(+1.11%)
Dec 02, 2016 13.41 14.60 13.24 14.46 32,702 +1.02(+7.59%)
Dec 01, 2016 13.77 13.88 13.40 13.44 24,450 -0.27(-1.98%)
Nov 30, 2016 13.71 13.98 13.61 13.71 3,941 -0.20(-1.43%)
Nov 29, 2016 13.47 13.91 13.47 13.91 12,715 +0.38(+2.81%)
Nov 28, 2016 14.00 14.00 13.50 13.53 12,435 -0.10(-0.73%)
Nov 25, 2016 13.93 14.05 13.62 13.63 5,348 +0.04(+0.29%)
Nov 23, 2016 13.59 13.59 13.59 0 +0.02(+0.15%)
Nov 22, 2016 13.45 13.90 13.45 13.57 14,914 +0.02(+0.15%)
Nov 21, 2016 15.00 15.48 13.16 13.55 29,250 -1.13(-7.70%)
Nov 18, 2016 15.39 17.28 14.30 14.68 82,433 -0.43(-2.85%)
Nov 17, 2016 14.29 15.50 13.81 15.11 58,579 +1.52(+11.18%)
Nov 16, 2016 13.51 14.60 13.45 13.59 53,820 +0.26(+1.95%)
Nov 15, 2016 13.75 13.93 13.10 13.33 27,475 -0.21(-1.55%)
Nov 14, 2016 12.99 14.19 12.99 13.54 16,819 +0.89(+7.04%)
Nov 11, 2016 14.61 14.61 12.45 12.65 31,107 -1.40(-9.96%)
Nov 10, 2016 15.16 15.20 14.05 14.05 8,685 -0.99(-6.58%)
Nov 09, 2016 15.73 15.88 15.00 15.04 13,453 -1.16(-7.16%)
Nov 08, 2016 16.36 16.36 15.87 16.20 1,797 -0.10(-0.61%)
Nov 07, 2016 16.42 16.60 16.30 16.30 5,478 +0.26(+1.62%)
Nov 04, 2016 15.98 16.20 15.93 16.04 9,140 +0.29(+1.84%)
Nov 03, 2016 16.20 16.32 15.57 15.75 17,371 -0.43(-2.66%)
Nov 02, 2016 16.34 16.84 16.10 16.18 10,080 -0.14(-0.86%)
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.