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
)
7.450
+0.460 (+6.58%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2022
6.240
6.520
6.240
6.440
2,576
+0.04(+0.63%)
Oct 28, 2022
6.680
6.680
6.320
6.400
2,126
-0.24(-3.61%)
Oct 27, 2022
6.760
6.834
6.640
6.640
687
+0.04(+0.61%)
Oct 26, 2022
6.400
6.760
6.400
6.600
1,657
+0.16(+2.48%)
Oct 25, 2022
5.880
6.920
5.880
6.440
3,421
+0.24(+3.87%)
Oct 24, 2022
7.240
7.240
6.033
6.200
23,017
-0.64(-9.36%)
Oct 21, 2022
7.000
7.040
6.830
6.840
2,568
-0.04(-0.58%)
Oct 20, 2022
6.840
6.998
6.800
6.880
2,569
+0.12(+1.78%)
Oct 19, 2022
6.640
6.760
6.200
6.760
5,350
-0.08(-1.17%)
Oct 18, 2022
6.920
6.937
6.800
6.840
924
-0.12(-1.72%)
Oct 17, 2022
7.000
7.080
6.800
6.960
9,287
-0.04(-0.57%)
Oct 14, 2022
6.880
7.100
6.800
7.000
2,088
+0.04(+0.57%)
Oct 13, 2022
6.800
7.000
6.520
6.960
2,707
+0.16(+2.35%)
Oct 12, 2022
7.120
7.120
6.680
6.800
2,239
+0.00(+0.00%)
Oct 11, 2022
7.280
7.400
6.800
6.800
6,229
-0.60(-8.11%)
Oct 10, 2022
7.840
7.840
7.400
7.400
3,864
-0.28(-3.65%)
Oct 07, 2022
7.880
7.880
7.480
7.680
2,886
-0.12(-1.54%)
Oct 06, 2022
7.640
7.920
7.640
7.800
1,837
+0.00(+0.00%)
Oct 05, 2022
7.640
8.000
7.560
7.800
1,453
+0.16(+2.09%)
Oct 04, 2022
7.560
7.880
7.468
7.640
2,341
-0.04(-0.52%)
Oct 03, 2022
7.680
7.880
7.560
7.680
4,607
+0.00(+0.00%)
Sep 30, 2022
7.800
7.800
7.280
7.680
10,464
+0.00(+0.00%)
Sep 29, 2022
7.720
7.720
7.200
7.680
8,498
+0.00(+0.00%)
Sep 28, 2022
7.760
7.760
7.280
7.680
10,911
+0.00(+0.00%)
Sep 27, 2022
7.040
7.680
7.040
7.680
8,632
+0.40(+5.49%)
Sep 26, 2022
7.280
7.680
6.880
7.280
10,445
-0.08(-1.09%)
Sep 23, 2022
7.400
7.408
7.000
7.360
8,269
-0.32(-4.17%)
Sep 22, 2022
7.600
7.760
7.240
7.680
12,406
-0.12(-1.54%)
Sep 21, 2022
8.080
8.280
7.560
7.800
20,555
-0.40(-4.88%)
Sep 20, 2022
8.200
8.600
8.080
8.200
13,009
-0.08(-0.97%)
Sep 19, 2022
8.240
8.800
8.200
8.280
19,123
-0.12(-1.43%)
Sep 16, 2022
8.560
8.560
8.089
8.400
9,384
+0.04(+0.48%)
Sep 15, 2022
8.120
8.799
8.120
8.360
8,394
+0.24(+2.96%)
Sep 14, 2022
8.080
8.200
8.000
8.120
12,874
+0.28(+3.57%)
Sep 13, 2022
8.600
8.800
7.460
7.840
49,174
-0.88(-10.09%)
Sep 12, 2022
8.760
9.080
8.480
8.720
23,166
+0.16(+1.87%)
Sep 09, 2022
8.400
8.640
8.120
8.560
12,930
+0.40(+4.90%)
Sep 08, 2022
7.600
8.280
7.600
8.160
20,840
+0.36(+4.62%)
Sep 07, 2022
7.560
7.800
7.240
7.800
33,871
+0.74(+10.48%)
Sep 06, 2022
6.280
7.200
6.200
7.060
20,455
+0.66(+10.31%)
Sep 02, 2022
6.480
6.960
6.120
6.400
26,449
+0.28(+4.58%)
Sep 01, 2022
6.600
6.600
6.080
6.120
26,482
-0.55(-8.25%)
Aug 31, 2022
7.000
7.280
6.670
6.670
22,036
-0.25(-3.61%)
Aug 30, 2022
6.680
7.000
6.360
6.920
34,250
+0.37(+5.72%)
Aug 29, 2022
6.120
6.640
5.920
6.546
13,111
+0.43(+6.96%)
Aug 26, 2022
6.200
6.520
6.040
6.120
15,357
+0.28(+4.79%)
Aug 25, 2022
5.800
6.320
5.600
5.840
61,871
+0.24(+4.29%)
Aug 24, 2022
5.240
5.640
5.240
5.600
13,000
+0.28(+5.26%)
Aug 23, 2022
5.160
5.560
5.160
5.320
10,389
-0.24(-4.32%)
Aug 22, 2022
5.920
5.920
5.400
5.560
9,118
-0.36(-6.08%)
Aug 19, 2022
6.200
6.200
5.800
5.920
15,872
-0.24(-3.90%)
Aug 18, 2022
6.280
6.400
5.880
6.160
7,273
-0.12(-1.91%)
Aug 17, 2022
6.240
6.400
6.200
6.280
4,578
-0.20(-3.09%)
Aug 16, 2022
6.480
6.600
6.200
6.480
28,343
-0.12(-1.82%)
Aug 15, 2022
6.400
6.680
6.400
6.600
8,989
+0.10(+1.49%)
Aug 12, 2022
6.440
6.600
6.320
6.503
12,561
+0.14(+2.25%)
Aug 11, 2022
6.360
6.840
6.120
6.360
17,639
-0.06(-0.93%)
Aug 10, 2022
6.516
6.560
6.296
6.420
3,942
-0.02(-0.31%)
Aug 09, 2022
6.400
6.440
6.125
6.440
7,289
+0.04(+0.63%)
Aug 08, 2022
6.440
6.640
6.040
6.400
24,350
-0.16(-2.44%)
Aug 05, 2022
6.560
6.600
6.280
6.560
18,812
+0.04(+0.61%)
Aug 04, 2022
6.600
6.920
6.520
6.520
15,376
+0.00(+0.00%)
Aug 03, 2022
6.400
6.600
6.396
6.520
12,247
+0.00(+0.00%)
Aug 02, 2022
6.240
6.560
5.952
6.520
15,400
+0.20(+3.16%)
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
.