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
)
7.400
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Apr 29, 2022
5.520
5.760
5.400
5.520
13,504
+0.28(+5.34%)
Apr 28, 2022
5.400
5.480
5.240
5.240
10,969
-0.12(-2.24%)
Apr 27, 2022
5.400
5.560
5.400
5.360
9,048
-0.12(-2.19%)
Apr 26, 2022
5.640
5.640
5.440
5.480
8,834
-0.20(-3.52%)
Apr 25, 2022
5.240
5.880
5.200
5.680
17,110
-0.12(-2.07%)
Apr 22, 2022
5.960
5.960
5.680
5.800
9,487
+0.00(+0.00%)
Apr 21, 2022
6.000
6.000
5.600
5.800
12,498
+0.00(+0.00%)
Apr 20, 2022
5.720
6.000
5.640
5.800
16,919
-0.04(-0.68%)
Apr 19, 2022
5.560
6.360
5.480
5.840
15,089
+0.12(+2.10%)
Apr 18, 2022
6.040
6.080
5.560
5.720
21,961
-0.44(-7.14%)
Apr 14, 2022
6.360
6.760
6.040
6.160
17,990
-0.16(-2.53%)
Apr 13, 2022
6.480
6.600
6.200
6.320
10,495
-0.04(-0.63%)
Apr 12, 2022
6.800
6.800
6.200
6.360
16,154
-0.36(-5.36%)
Apr 11, 2022
6.640
7.000
6.360
6.720
44,702
+0.08(+1.20%)
Apr 08, 2022
6.360
6.720
6.160
6.640
16,524
+0.28(+4.40%)
Apr 07, 2022
6.200
6.440
6.080
6.360
17,631
-0.04(-0.63%)
Apr 06, 2022
6.600
6.680
6.200
6.400
13,083
-0.16(-2.44%)
Apr 05, 2022
6.920
6.920
6.400
6.560
26,077
-0.36(-5.20%)
Apr 04, 2022
7.120
7.120
6.600
6.920
19,142
+0.16(+2.37%)
Apr 01, 2022
7.320
7.360
6.640
6.760
15,766
-0.24(-3.43%)
Mar 31, 2022
7.800
7.800
6.640
7.000
69,036
-0.68(-8.85%)
Mar 30, 2022
7.240
7.880
7.042
7.680
65,546
+0.52(+7.26%)
Mar 29, 2022
6.880
7.360
6.800
7.160
86,323
+0.44(+6.55%)
Mar 28, 2022
6.200
6.800
6.000
6.720
190,198
+1.04(+18.31%)
Mar 25, 2022
5.800
5.934
5.200
5.680
54,590
-0.40(-6.58%)
Mar 24, 2022
7.640
7.640
5.920
6.080
102,229
-0.76(-11.11%)
Mar 23, 2022
5.760
7.480
5.680
6.840
129,824
+0.76(+12.50%)
Mar 22, 2022
5.600
6.520
5.520
6.080
96,011
+0.48(+8.57%)
Mar 21, 2022
5.920
5.920
5.400
5.600
26,739
-0.32(-5.41%)
Mar 18, 2022
5.200
5.920
5.120
5.920
43,811
+0.80(+15.62%)
Mar 17, 2022
5.120
5.160
4.905
5.120
22,736
+0.00(+0.00%)
Mar 16, 2022
4.840
5.160
4.560
5.120
67,777
+0.60(+13.27%)
Mar 15, 2022
4.440
4.792
4.200
4.520
35,029
+0.12(+2.73%)
Mar 14, 2022
4.800
4.960
4.400
4.400
33,184
-0.36(-7.56%)
Mar 11, 2022
5.600
5.640
4.720
4.760
32,687
-0.76(-13.77%)
Mar 10, 2022
6.040
6.179
5.200
5.520
40,118
-0.29(-5.06%)
Mar 09, 2022
5.200
6.560
5.200
5.814
46,717
+0.61(+11.81%)
Mar 08, 2022
4.920
5.400
4.920
5.200
33,452
+0.28(+5.69%)
Mar 07, 2022
4.880
4.920
4.680
4.920
33,611
+0.04(+0.82%)
Mar 04, 2022
5.040
5.040
4.800
4.880
40,743
-0.20(-3.94%)
Mar 03, 2022
4.840
5.120
4.840
5.080
27,328
-0.04(-0.78%)
Mar 02, 2022
5.480
5.480
5.040
5.120
25,690
-0.16(-3.03%)
Mar 01, 2022
5.760
5.800
5.200
5.280
45,630
-0.28(-5.04%)
Feb 28, 2022
5.520
5.796
5.440
5.560
58,651
+0.16(+2.96%)
Feb 25, 2022
4.840
5.560
4.880
5.400
50,976
+0.48(+9.76%)
Feb 24, 2022
4.480
5.000
4.160
4.920
55,298
+0.04(+0.82%)
Feb 23, 2022
5.320
5.560
4.880
4.880
55,115
-0.48(-8.96%)
Feb 22, 2022
6.240
6.360
5.240
5.360
145,879
-1.28(-19.28%)
Feb 18, 2022
6.640
0
-0.36(-5.14%)
Feb 17, 2022
7.600
7.800
6.720
7.000
131,831
-0.56(-7.41%)
Feb 16, 2022
6.520
7.880
6.520
7.560
214,971
+0.36(+5.00%)
Feb 15, 2022
8.360
9.000
6.280
7.200
811,570
-0.92(-11.33%)
Feb 14, 2022
6.760
8.720
6.680
8.120
1,460,928
+1.76(+27.67%)
Feb 11, 2022
4.760
6.520
4.760
6.360
573,052
+1.20(+23.26%)
Feb 10, 2022
4.440
6.037
4.386
5.160
817,771
+1.00(+24.04%)
Feb 09, 2022
3.600
4.240
3.600
4.160
91,065
+0.56(+15.56%)
Feb 08, 2022
3.600
3.720
3.496
3.600
13,603
+0.08(+2.27%)
Feb 07, 2022
3.520
3.640
3.400
3.520
21,081
-0.01(-0.20%)
Feb 04, 2022
3.400
3.680
3.320
3.527
19,518
+0.19(+5.83%)
Feb 03, 2022
3.800
3.060
3.333
21,963
-0.42(-11.16%)
Feb 02, 2022
3.560
3.875
3.540
3.752
24,813
+0.29(+8.43%)
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
.