Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
51Talk Online Education Group
(NY:
COE
)
7.110
-0.130 (-1.80%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.400
7.400
6.670
7.325
5,545
+0.02(+0.21%)
Jan 30, 2024
7.500
7.500
6.710
7.310
5,689
-0.27(-3.56%)
Jan 29, 2024
7.500
7.580
7.500
7.580
889
-0.01(-0.13%)
Jan 26, 2024
7.530
7.690
7.500
7.590
2,314
-0.09(-1.24%)
Jan 25, 2024
7.740
7.740
7.510
7.685
3,969
+0.03(+0.46%)
Jan 24, 2024
7.650
7.750
7.650
7.650
1,351
-0.05(-0.65%)
Jan 23, 2024
7.710
7.710
7.410
7.700
1,184
-0.10(-1.28%)
Jan 22, 2024
7.780
7.940
7.480
7.800
4,221
+0.10(+1.30%)
Jan 19, 2024
7.600
7.800
7.580
7.700
1,389
+0.10(+1.32%)
Jan 18, 2024
7.630
7.650
7.600
7.600
1,657
-0.03(-0.39%)
Jan 17, 2024
7.700
7.780
7.630
7.630
2,360
-0.15(-1.93%)
Jan 16, 2024
7.960
7.960
7.490
7.780
10,445
-0.12(-1.52%)
Jan 12, 2024
7.840
7.900
7.840
7.900
355
+0.05(+0.64%)
Jan 11, 2024
7.960
7.960
7.710
7.850
2,573
+0.11(+1.42%)
Jan 10, 2024
7.950
7.950
7.740
7.740
686
-0.26(-3.25%)
Jan 09, 2024
7.950
8.010
7.750
8.000
4,141
+0.10(+1.27%)
Jan 08, 2024
7.650
7.900
7.600
7.900
8,770
+0.00(+0.00%)
Jan 04, 2024
7.900
462
-0.05(-0.63%)
Jan 03, 2024
7.950
7.950
7.950
7.950
138
-0.05(-0.62%)
Jan 02, 2024
7.460
8.000
7.460
8.000
2,180
-0.03(-0.39%)
Dec 29, 2023
8.000
8.300
8.000
8.031
6,183
+0.03(+0.39%)
Dec 28, 2023
7.870
8.000
7.870
8.000
3,275
+0.12(+1.52%)
Dec 27, 2023
7.600
7.880
7.453
7.880
5,003
+0.28(+3.68%)
Dec 26, 2023
7.609
7.609
7.580
7.600
911
-0.14(-1.81%)
Dec 22, 2023
7.500
7.740
7.410
7.740
2,096
-0.01(-0.13%)
Dec 21, 2023
7.470
7.750
7.470
7.750
336
+0.00(+0.00%)
Dec 20, 2023
7.559
7.755
7.500
7.750
3,850
+0.15(+1.97%)
Dec 19, 2023
7.420
7.700
7.400
7.600
9,016
-0.17(-2.19%)
Dec 18, 2023
7.790
7.885
7.770
7.770
873
-0.20(-2.51%)
Dec 15, 2023
7.756
7.970
7.756
7.970
2,190
-0.01(-0.13%)
Dec 14, 2023
7.660
7.990
7.580
7.980
4,652
-0.02(-0.25%)
Dec 13, 2023
7.620
8.000
7.620
8.000
4,456
+0.02(+0.25%)
Dec 12, 2023
8.000
8.000
7.700
7.980
1,883
-0.02(-0.25%)
Dec 11, 2023
7.990
8.000
7.900
8.000
3,229
+0.02(+0.25%)
Dec 08, 2023
7.850
7.980
7.660
7.980
2,773
+0.22(+2.84%)
Dec 07, 2023
7.980
7.980
7.600
7.760
3,639
+0.08(+1.10%)
Dec 06, 2023
7.650
7.800
7.650
7.675
4,346
+0.03(+0.40%)
Dec 05, 2023
7.600
7.644
7.600
7.644
912
-0.16(-1.99%)
Dec 04, 2023
8.000
8.000
7.800
7.800
1,656
-0.12(-1.52%)
Dec 01, 2023
8.000
8.000
7.600
7.920
2,129
+0.02(+0.25%)
Nov 30, 2023
8.000
8.000
7.610
7.900
908
+0.20(+2.60%)
Nov 29, 2023
7.610
7.870
7.600
7.700
4,483
+0.09(+1.18%)
Nov 28, 2023
7.680
7.680
7.545
7.610
991
+0.11(+1.47%)
Nov 27, 2023
8.030
8.040
7.300
7.500
8,045
-0.63(-7.75%)
Nov 24, 2023
8.130
8.130
8.130
8.130
305
+0.02(+0.25%)
Nov 22, 2023
8.080
8.110
8.080
8.110
1,642
+0.11(+1.37%)
Nov 21, 2023
7.970
8.200
7.900
8.000
4,572
-0.24(-2.91%)
Nov 20, 2023
7.800
8.250
7.790
8.240
17,439
+0.41(+5.24%)
Nov 17, 2023
7.830
7.830
7.830
7.830
562
+0.00(+0.00%)
Nov 16, 2023
7.620
7.830
7.590
7.830
9,587
+0.06(+0.77%)
Nov 15, 2023
7.670
7.820
7.670
7.770
698
-0.05(-0.64%)
Nov 14, 2023
7.820
7.820
7.820
7.820
293
+0.01(+0.13%)
Nov 13, 2023
7.830
7.830
7.500
7.810
2,029
-0.01(-0.13%)
Nov 10, 2023
7.790
7.820
7.660
7.820
1,487
+0.03(+0.39%)
Nov 09, 2023
7.990
7.990
7.670
7.790
1,869
-0.07(-0.89%)
Nov 08, 2023
7.750
7.870
7.750
7.860
4,286
+0.01(+0.13%)
Nov 07, 2023
7.465
7.917
7.465
7.850
2,848
+0.10(+1.29%)
Nov 06, 2023
7.690
7.800
7.400
7.750
1,541
+0.00(+0.00%)
Nov 03, 2023
7.750
7.750
7.740
7.750
1,690
-0.05(-0.64%)
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
.