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 (%)
Mar 05, 2021 25.21 25.21 23.15 24.82 38,100 +1.48(+6.34%)
Mar 04, 2021 24.50 24.90 23.10 23.34 46,319 -1.34(-5.43%)
Mar 03, 2021 25.68 25.68 24.25 24.68 26,344 -0.81(-3.18%)
Mar 02, 2021 25.02 25.75 25.02 25.49 12,912 +0.31(+1.23%)
Mar 01, 2021 25.73 25.92 25.08 25.18 37,706 -0.47(-1.83%)
Feb 26, 2021 25.48 25.65 24.89 25.65 40,700 +0.45(+1.79%)
Feb 25, 2021 24.75 25.43 24.75 25.20 36,692 +0.28(+1.12%)
Feb 24, 2021 24.50 25.32 24.50 24.92 24,316 +0.04(+0.16%)
Feb 23, 2021 24.74 25.31 23.50 24.88 29,874 +0.03(+0.12%)
Feb 22, 2021 24.29 25.16 24.20 24.85 22,769 +0.50(+2.05%)
Feb 19, 2021 24.00 24.94 24.00 24.35 12,800 +0.45(+1.88%)
Feb 18, 2021 24.42 24.78 23.52 23.90 33,210 -0.95(-3.82%)
Feb 17, 2021 25.83 25.83 24.33 24.85 19,672 -0.67(-2.63%)
Feb 16, 2021 25.67 25.83 25.25 25.52 25,210 +0.32(+1.27%)
Feb 12, 2021 24.36 26.00 24.11 25.20 44,200 +0.83(+3.38%)
Feb 11, 2021 24.40 24.82 23.98 24.38 24,553 -0.00(-0.02%)
Feb 10, 2021 24.42 24.82 23.60 24.38 37,886 -0.04(-0.16%)
Feb 09, 2021 24.49 24.65 23.67 24.42 29,056 -0.05(-0.20%)
Feb 08, 2021 24.33 25.41 24.28 24.47 41,779 +0.18(+0.74%)
Feb 05, 2021 25.46 25.62 24.00 24.29 35,100 +0.44(+1.84%)
Feb 04, 2021 23.20 24.10 23.10 23.85 35,735 +0.80(+3.47%)
Feb 03, 2021 24.37 24.55 23.01 23.05 33,336 -1.48(-6.03%)
Feb 02, 2021 24.11 25.00 24.01 24.53 29,473 +0.84(+3.55%)
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.