51Talk Online Education Group (NY: COE )

7.630 -0.260 (-3.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 64.00 65.20 62.88 64.08 4,783 +0.08(+0.12%)
Jun 29, 2017 64.04 64.04 63.60 64.00 6,798 +0.00(+0.00%)
Jun 28, 2017 65.32 65.32 63.60 64.00 4,306 -0.28(-0.44%)
Jun 27, 2017 65.86 65.86 64.20 64.28 7,037 -0.88(-1.35%)
Jun 26, 2017 65.04 66.16 65.04 65.16 2,637 +0.16(+0.25%)
Jun 23, 2017 64.00 66.20 63.80 65.00 10,831 +0.92(+1.44%)
Jun 22, 2017 64.00 64.52 64.00 64.08 3,515 +0.08(+0.12%)
Jun 21, 2017 64.00 66.40 63.76 64.00 5,678 +0.80(+1.27%)
Jun 20, 2017 64.00 65.21 63.20 63.20 5,819 -1.08(-1.68%)
Jun 19, 2017 63.60 64.52 63.60 64.28 4,108 +1.40(+2.23%)
Jun 16, 2017 64.04 64.08 62.88 62.88 2,309 -1.08(-1.69%)
Jun 15, 2017 64.24 64.24 62.84 63.96 5,836 -0.28(-0.44%)
Jun 14, 2017 65.28 65.28 64.00 64.24 5,352 -1.60(-2.43%)
Jun 13, 2017 66.40 67.20 63.64 65.84 2,703 -0.48(-0.72%)
Jun 12, 2017 64.00 67.20 62.24 66.32 15,797 +4.08(+6.56%)
Jun 09, 2017 64.80 65.48 62.20 62.24 5,866 -2.16(-3.35%)
Jun 08, 2017 66.32 67.20 64.40 64.40 9,227 +0.16(+0.25%)
Jun 07, 2017 64.04 65.49 64.04 64.24 6,487 +0.16(+0.25%)
Jun 06, 2017 67.36 67.36 64.08 64.08 2,417 -3.16(-4.70%)
Jun 05, 2017 64.64 67.36 64.64 67.24 1,404 +2.59(+4.00%)
Jun 02, 2017 66.84 68.00 64.60 64.65 9,981 -2.11(-3.15%)
Jun 01, 2017 66.48 68.40 66.00 66.76 3,340 +0.28(+0.42%)
May 31, 2017 67.16 67.96 66.16 66.48 2,672 -0.92(-1.36%)
May 30, 2017 67.72 68.72 67.04 67.40 3,574 -0.56(-0.82%)
May 26, 2017 67.10 68.40 67.08 67.96 2,176 +1.96(+2.97%)
May 25, 2017 68.96 69.88 66.00 66.00 7,380 -3.00(-4.35%)
May 24, 2017 70.92 70.92 68.87 69.00 2,133 -0.96(-1.37%)
May 23, 2017 68.52 70.00 68.12 69.96 4,318 +1.76(+2.58%)
May 22, 2017 71.84 74.40 68.08 68.20 18,773 -2.40(-3.40%)
May 19, 2017 72.00 73.76 68.00 70.60 7,490 -0.48(-0.68%)
May 18, 2017 72.40 72.40 70.52 71.08 3,406 -1.48(-2.04%)
May 17, 2017 70.88 74.80 70.88 72.56 7,241 +1.52(+2.14%)
May 16, 2017 72.00 72.00 69.88 71.04 4,496 -0.80(-1.11%)
May 15, 2017 68.80 72.00 68.21 71.84 4,981 +2.40(+3.46%)
May 12, 2017 67.55 69.88 67.55 69.44 2,568 +0.12(+0.17%)
May 11, 2017 68.20 69.96 66.52 69.32 4,255 +1.04(+1.52%)
May 10, 2017 68.00 71.14 67.20 68.28 7,017 +0.48(+0.71%)
May 09, 2017 66.56 68.00 65.96 67.80 7,071 +2.64(+4.05%)
May 08, 2017 64.68 67.76 64.40 65.16 5,284 +1.16(+1.81%)
May 05, 2017 65.28 66.66 64.00 64.00 9,780 -1.64(-2.50%)
May 04, 2017 66.24 66.72 64.88 65.64 6,923 +0.52(+0.80%)
May 03, 2017 66.92 68.12 64.72 65.12 7,971 -2.72(-4.01%)
May 02, 2017 66.76 68.36 65.48 67.84 7,891 +2.36(+3.60%)
May 01, 2017 64.64 66.64 64.64 65.48 4,121 +0.08(+0.12%)
Apr 28, 2017 68.56 68.56 64.92 65.40 8,887 -2.28(-3.37%)
Apr 27, 2017 68.20 69.76 67.40 67.68 8,640 -0.32(-0.47%)
Apr 26, 2017 71.11 71.28 66.86 68.00 13,381 -2.08(-2.97%)
Apr 25, 2017 70.24 72.72 69.20 70.08 5,657 +1.24(+1.80%)
Apr 24, 2017 70.96 71.48 68.80 68.84 28,235 -0.12(-0.17%)
Apr 21, 2017 69.21 70.32 68.84 68.96 4,395 +0.24(+0.35%)
Apr 20, 2017 69.00 72.72 68.25 68.72 12,008 -0.44(-0.64%)
Apr 19, 2017 69.48 72.33 68.24 69.16 20,341 +0.92(+1.35%)
Apr 18, 2017 71.67 71.67 68.08 68.24 21,916 -4.16(-5.75%)
Apr 17, 2017 72.36 73.96 72.04 72.40 3,269 +0.04(+0.06%)
Apr 13, 2017 72.00 73.80 71.80 72.36 12,737 +0.12(+0.17%)
Apr 12, 2017 73.52 74.72 71.20 72.24 17,269 +0.64(+0.89%)
Apr 11, 2017 77.92 79.48 71.44 71.60 38,381 -5.36(-6.96%)
Apr 10, 2017 80.00 81.25 76.80 76.96 33,336 -3.76(-4.66%)
Apr 07, 2017 79.16 83.20 77.36 80.72 15,503 +1.04(+1.31%)
Apr 06, 2017 80.16 82.68 79.68 79.68 23,678 -2.00(-2.45%)
Apr 05, 2017 84.00 89.44 80.89 81.68 64,702 -3.80(-4.45%)
Apr 04, 2017 78.52 87.04 78.52 85.48 22,715 +6.96(+8.86%)
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.