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 29, 2021 23.85 23.85 23.00 23.00 16,300 -0.84(-3.52%)
Jan 28, 2021 24.78 24.78 23.51 23.84 25,540 -0.93(-3.75%)
Jan 27, 2021 24.53 25.17 23.50 24.77 20,470 +0.43(+1.77%)
Jan 26, 2021 25.45 25.60 23.83 24.34 39,264 -1.01(-3.98%)
Jan 25, 2021 25.82 25.99 24.53 25.35 34,444 -0.05(-0.20%)
Jan 22, 2021 24.90 25.97 24.90 25.40 24,400 +0.14(+0.55%)
Jan 21, 2021 26.18 26.19 24.60 25.26 48,035 -0.73(-2.81%)
Jan 20, 2021 25.25 25.99 24.75 25.99 22,393 +0.81(+3.22%)
Jan 19, 2021 26.00 26.73 24.54 25.18 33,609 -0.82(-3.15%)
Jan 15, 2021 24.89 27.27 24.31 26.00 105,000 +1.00(+4.00%)
Jan 14, 2021 25.61 26.48 24.75 25.00 31,631 -0.54(-2.11%)
Jan 13, 2021 26.30 27.28 25.33 25.54 37,643 -0.72(-2.74%)
Jan 12, 2021 25.43 26.49 25.01 26.26 49,485 +0.81(+3.18%)
Jan 11, 2021 26.30 26.32 24.66 25.45 36,246 -0.96(-3.63%)
Jan 08, 2021 27.46 27.46 26.15 26.41 33,900 +0.00(+0.00%)
Jan 07, 2021 28.75 29.04 25.85 26.41 55,429 -2.37(-8.23%)
Jan 06, 2021 27.48 29.60 27.48 28.78 27,243 +1.09(+3.94%)
Jan 05, 2021 27.08 28.19 26.90 27.69 15,164 +0.25(+0.91%)
Jan 04, 2021 27.20 28.00 26.53 27.44 17,326 +0.33(+1.22%)
Dec 31, 2020 27.11 27.11 27.11 30,261 +0.59(+2.22%)
Dec 30, 2020 25.70 26.86 25.70 26.52 30,261 +1.07(+4.20%)
Dec 29, 2020 25.68 26.60 25.03 25.45 40,409 +0.21(+0.83%)
Dec 28, 2020 27.83 28.27 24.98 25.24 56,833 -1.95(-7.17%)
Dec 24, 2020 26.00 27.49 26.00 27.19 26,200 +1.07(+4.10%)
Dec 23, 2020 24.76 26.38 24.76 26.12 26,524 +1.09(+4.35%)
Dec 22, 2020 24.67 25.19 24.67 25.03 53,858 +0.31(+1.25%)
Dec 21, 2020 24.31 25.43 24.07 24.72 43,222 +0.07(+0.28%)
Dec 18, 2020 24.69 25.10 24.35 24.65 29,500 -0.33(-1.32%)
Dec 17, 2020 23.74 25.32 23.32 24.98 34,757 +1.71(+7.35%)
Dec 16, 2020 21.60 24.21 21.60 23.27 65,279 +1.67(+7.73%)
Dec 15, 2020 23.69 23.71 21.00 21.60 91,663 -1.80(-7.69%)
Dec 14, 2020 26.13 26.16 23.38 23.40 50,333 -2.20(-8.59%)
Dec 11, 2020 25.41 26.66 25.14 25.60 54,200 +0.32(+1.27%)
Dec 10, 2020 27.11 28.67 25.17 25.28 47,325 -1.83(-6.75%)
Dec 09, 2020 29.31 29.31 26.74 27.11 40,614 -1.71(-5.93%)
Dec 08, 2020 29.80 30.08 28.50 28.82 52,939 -1.14(-3.81%)
Dec 07, 2020 29.91 30.14 29.10 29.96 51,375 +0.49(+1.66%)
Dec 04, 2020 30.42 30.46 28.75 29.47 39,000 -0.53(-1.77%)
Dec 03, 2020 29.92 30.85 28.81 30.00 148,199 -0.13(-0.43%)
Dec 02, 2020 25.57 30.26 24.44 30.13 419,069 +3.77(+14.30%)
Dec 01, 2020 26.20 27.12 26.16 26.36 5,371 +0.12(+0.46%)
Nov 30, 2020 27.99 28.00 25.61 26.24 108,709 -1.43(-5.17%)
Nov 27, 2020 27.06 28.36 26.10 27.67 9,900 +0.17(+0.62%)
Nov 25, 2020 27.94 27.94 26.53 27.50 21,500 -0.56(-2.00%)
Nov 24, 2020 27.98 28.93 27.20 28.06 40,000 +0.17(+0.61%)
Nov 23, 2020 27.02 28.00 25.69 27.89 91,418 +1.66(+6.33%)
Nov 20, 2020 25.49 26.61 25.00 26.23 23,200 +0.84(+3.31%)
Nov 19, 2020 24.90 25.49 24.80 25.39 14,756 +0.53(+2.13%)
Nov 18, 2020 25.53 25.53 24.66 24.86 4,516 -0.58(-2.28%)
Nov 17, 2020 25.27 25.84 25.00 25.44 6,322 +0.14(+0.55%)
Nov 16, 2020 24.61 25.72 24.61 25.30 9,735 -0.19(-0.75%)
Nov 13, 2020 25.49 25.60 25.01 25.49 5,900 +0.38(+1.51%)
Nov 12, 2020 25.48 25.59 24.82 25.11 4,905 -0.30(-1.18%)
Nov 11, 2020 23.45 25.48 23.06 25.41 23,893 +2.08(+8.92%)
Nov 10, 2020 23.49 23.51 22.77 23.33 6,265 -0.12(-0.51%)
Nov 09, 2020 24.58 25.00 23.42 23.45 10,635 -1.09(-4.44%)
Nov 06, 2020 24.63 24.82 24.03 24.54 9,900 +0.14(+0.57%)
Nov 05, 2020 25.24 25.24 24.07 24.40 2,094 -0.41(-1.65%)
Nov 04, 2020 24.53 25.25 24.52 24.81 4,318 +0.03(+0.12%)
Nov 03, 2020 25.08 25.08 24.50 24.78 5,534 -0.32(-1.27%)
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.