51Talk Online Education Group (NY: COE )

7.900 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 84.32 85.08 83.60 83.60 3,278 -0.36(-0.43%)
Sep 29, 2016 83.64 84.76 83.60 83.96 936 +0.24(+0.29%)
Sep 28, 2016 84.28 85.40 82.72 83.72 2,078 -0.52(-0.62%)
Sep 27, 2016 86.16 87.84 84.00 84.24 2,122 -1.76(-2.05%)
Sep 26, 2016 87.20 87.20 86.00 86.00 3,962 +0.00(+0.00%)
Sep 23, 2016 88.00 88.00 85.68 86.00 2,390 -1.88(-2.14%)
Sep 22, 2016 87.76 89.68 86.48 87.88 10,732 +1.52(+1.76%)
Sep 21, 2016 87.96 88.00 85.88 86.36 6,595 -1.64(-1.86%)
Sep 20, 2016 88.00 91.44 86.40 88.00 12,532 -0.80(-0.90%)
Sep 19, 2016 88.52 91.79 88.24 88.80 13,982 -0.56(-0.63%)
Sep 16, 2016 88.00 89.36 87.24 89.36 2,931 +1.40(+1.59%)
Sep 15, 2016 87.48 88.00 87.20 87.96 1,469 +0.60(+0.69%)
Sep 14, 2016 87.00 87.96 87.00 87.36 2,512 -0.60(-0.68%)
Sep 13, 2016 86.04 88.00 86.04 87.96 2,205 +2.14(+2.50%)
Sep 12, 2016 87.16 87.16 84.56 85.82 801 -0.54(-0.63%)
Sep 09, 2016 87.96 90.00 86.20 86.36 36,127 -1.24(-1.42%)
Sep 08, 2016 88.00 88.00 86.76 87.60 2,244 -0.20(-0.23%)
Sep 07, 2016 87.04 88.00 86.72 87.80 3,254 +2.28(+2.67%)
Sep 06, 2016 83.92 88.00 83.28 85.52 11,126 +3.44(+4.19%)
Sep 02, 2016 80.44 82.08 82.08 82.08 13,350 +1.60(+1.99%)
Sep 01, 2016 80.48 81.68 80.48 80.48 2,731 -0.84(-1.03%)
Aug 31, 2016 83.20 83.84 81.20 81.32 21,300 -2.16(-2.59%)
Aug 30, 2016 80.40 84.40 80.40 83.48 15,645 +3.24(+4.04%)
Aug 29, 2016 80.76 83.20 80.12 80.24 3,422 -0.08(-0.10%)
Aug 26, 2016 86.60 86.60 80.32 80.32 4,939 -5.32(-6.21%)
Aug 25, 2016 84.84 85.64 84.60 85.64 470 +1.32(+1.57%)
Aug 24, 2016 86.84 86.84 84.00 84.32 3,931 -2.88(-3.30%)
Aug 23, 2016 88.00 90.20 86.60 87.20 5,388 -0.76(-0.86%)
Aug 22, 2016 86.40 90.00 86.40 87.96 12,160 +0.84(+0.96%)
Aug 19, 2016 87.54 87.84 86.08 87.12 2,497 +1.40(+1.63%)
Aug 18, 2016 87.96 88.00 84.80 85.72 10,142 -2.24(-2.55%)
Aug 17, 2016 88.00 89.91 86.00 87.96 40,375 +0.88(+1.01%)
Aug 16, 2016 87.52 88.00 85.20 87.08 3,862 +0.68(+0.79%)
Aug 15, 2016 90.60 92.88 84.48 86.40 6,856 -4.20(-4.64%)
Aug 12, 2016 90.04 92.98 90.04 90.60 4,413 -0.96(-1.05%)
Aug 11, 2016 92.52 93.28 91.20 91.56 1,824 -0.76(-0.82%)
Aug 10, 2016 93.68 98.04 91.96 92.32 5,765 -0.88(-0.94%)
Aug 09, 2016 94.12 95.96 93.20 93.20 4,209 -0.64(-0.68%)
Aug 08, 2016 95.92 100.88 93.16 93.84 17,556 -1.96(-2.05%)
Aug 05, 2016 87.96 95.96 86.96 95.80 16,269 +7.92(+9.01%)
Aug 04, 2016 83.44 91.76 80.71 87.88 20,937 +4.48(+5.37%)
Aug 03, 2016 79.44 83.52 78.24 83.40 9,300 +4.24(+5.36%)
Aug 02, 2016 80.80 81.62 78.80 79.16 12,529 -1.56(-1.93%)
Aug 01, 2016 81.24 81.74 79.06 80.72 8,883 +0.36(+0.45%)
Jul 29, 2016 82.80 82.80 78.00 80.36 18,973 -2.80(-3.37%)
Jul 28, 2016 80.52 83.60 80.52 83.16 11,186 +2.36(+2.92%)
Jul 27, 2016 80.28 82.00 79.40 80.80 7,036 +0.84(+1.05%)
Jul 26, 2016 80.28 80.50 79.80 79.96 6,225 +0.00(+0.00%)
Jul 25, 2016 80.24 80.40 78.80 79.96 4,598 -0.04(-0.05%)
Jul 22, 2016 78.76 80.12 78.68 80.00 4,019 +0.04(+0.05%)
Jul 21, 2016 78.00 80.60 77.24 79.96 3,169 +1.08(+1.37%)
Jul 20, 2016 77.40 79.20 76.00 78.88 7,745 +1.40(+1.81%)
Jul 19, 2016 79.76 79.76 76.00 77.48 6,601 -1.60(-2.02%)
Jul 18, 2016 79.88 81.20 78.76 79.08 6,039 -0.92(-1.15%)
Jul 15, 2016 78.80 81.00 78.64 80.00 4,524 +0.64(+0.81%)
Jul 14, 2016 79.44 81.16 78.52 79.36 2,584 -0.08(-0.10%)
Jul 13, 2016 81.20 81.76 78.00 79.44 8,351 -2.20(-2.69%)
Jul 12, 2016 79.04 83.28 78.60 81.64 8,723 +1.46(+1.82%)
Jul 11, 2016 79.88 82.97 79.28 80.18 5,740 +1.54(+1.96%)
Jul 08, 2016 78.92 80.00 78.28 78.64 3,175 -0.08(-0.10%)
Jul 07, 2016 79.40 79.72 78.12 78.72 3,281 -0.28(-0.35%)
Jul 06, 2016 80.00 81.04 78.08 79.00 6,419 -0.88(-1.10%)
Jul 05, 2016 81.68 83.64 79.00 79.88 3,253 -1.48(-1.82%)
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.