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 (%)
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%)
Aug 01, 2022
6.080
6.400
5.891
6.320
17,667
+0.40(+6.76%)
Jul 29, 2022
6.120
6.120
5.824
5.920
7,255
-0.16(-2.63%)
Jul 28, 2022
6.080
6.080
5.880
6.080
8,903
+0.00(+0.00%)
Jul 27, 2022
6.160
6.160
5.960
6.080
1,968
-0.04(-0.65%)
Jul 26, 2022
6.160
6.160
5.720
6.120
11,790
+0.00(+0.00%)
Jul 25, 2022
5.840
6.120
5.706
6.120
13,892
+0.20(+3.38%)
Jul 22, 2022
6.400
6.440
5.680
5.920
13,110
-0.52(-8.07%)
Jul 21, 2022
6.440
6.640
6.000
6.440
12,962
+0.00(+0.00%)
Jul 20, 2022
6.400
6.480
5.920
6.440
26,817
+0.00(+0.00%)
Jul 19, 2022
6.200
6.480
6.023
6.440
25,990
+0.20(+3.21%)
Jul 18, 2022
5.960
6.240
5.680
6.240
56,279
+0.40(+6.85%)
Jul 15, 2022
5.680
6.080
5.600
5.840
60,668
+0.24(+4.29%)
Jul 14, 2022
5.600
5.840
5.520
5.600
8,030
-0.08(-1.41%)
Jul 13, 2022
6.040
6.320
5.480
5.680
89,188
-0.75(-11.66%)
Jul 12, 2022
4.840
6.560
4.640
6.430
154,590
+1.59(+32.84%)
Jul 11, 2022
4.880
4.960
4.720
4.840
8,821
-0.08(-1.63%)
Jul 08, 2022
5.000
5.120
4.880
4.920
4,563
-0.08(-1.60%)
Jul 07, 2022
4.880
5.105
4.880
5.000
6,335
+0.12(+2.46%)
Jul 06, 2022
4.920
5.120
4.760
4.880
4,035
+0.04(+0.83%)
Jul 05, 2022
5.000
5.200
4.680
4.840
16,891
-0.36(-6.92%)
Jul 01, 2022
5.440
5.600
4.960
5.200
15,178
-0.32(-5.80%)
Jun 30, 2022
5.200
5.600
5.200
5.520
15,557
+0.12(+2.22%)
Jun 29, 2022
5.100
5.560
5.100
5.400
34,584
+0.28(+5.47%)
Jun 28, 2022
4.840
5.290
4.840
5.120
19,518
+0.12(+2.40%)
Jun 27, 2022
5.360
5.360
5.000
5.000
4,029
+0.20(+4.17%)
Jun 24, 2022
5.320
5.320
4.800
4.800
32,882
-0.60(-11.11%)
Jun 23, 2022
5.160
5.600
5.160
5.400
16,034
+0.12(+2.27%)
Jun 22, 2022
4.760
5.280
4.760
5.280
3,889
+0.44(+9.09%)
Jun 21, 2022
5.200
5.480
4.760
4.840
12,158
+0.12(+2.54%)
Jun 17, 2022
4.720
5.080
4.480
4.720
8,154
+0.04(+0.85%)
Jun 16, 2022
4.600
4.880
4.600
4.680
8,405
+0.08(+1.74%)
Jun 15, 2022
4.680
4.880
4.600
4.600
12,121
-0.28(-5.74%)
Jun 14, 2022
5.000
5.280
4.880
4.880
6,372
-0.12(-2.40%)
Jun 13, 2022
4.760
5.040
4.720
5.000
3,062
-0.08(-1.57%)
Jun 10, 2022
5.240
5.440
4.880
5.080
15,024
-0.44(-7.97%)
Jun 09, 2022
5.160
5.680
5.160
5.520
8,120
+0.12(+2.22%)
Jun 08, 2022
5.000
5.960
4.920
5.400
32,191
+0.32(+6.30%)
Jun 07, 2022
4.920
5.120
4.520
5.080
10,223
+0.20(+4.10%)
Jun 06, 2022
4.880
5.040
4.880
4.880
11,457
-0.08(-1.61%)
Jun 03, 2022
4.960
5.040
4.800
4.960
13,015
+0.08(+1.64%)
Jun 02, 2022
4.600
4.920
4.600
4.880
7,885
+0.28(+6.09%)
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
.