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
)
6.820
-0.150 (-2.15%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
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
7.660
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%)
Nov 01, 2023
7.800
521
-0.07(-0.89%)
Oct 31, 2023
7.980
8.000
7.870
7.870
742
-0.10(-1.25%)
Oct 30, 2023
7.790
7.970
7.110
7.970
16,037
-0.03(-0.38%)
Oct 27, 2023
8.020
8.020
7.800
8.000
14,564
+0.00(+0.00%)
Oct 26, 2023
7.840
8.125
7.790
8.000
7,878
+0.05(+0.63%)
Oct 25, 2023
7.630
7.990
7.407
7.950
10,065
+0.26(+3.38%)
Oct 24, 2023
7.620
8.120
7.620
7.690
3,792
-0.30(-3.76%)
Oct 23, 2023
7.610
8.125
7.610
7.990
7,092
+0.06(+0.76%)
Oct 20, 2023
7.900
8.010
7.610
7.930
3,863
+0.03(+0.38%)
Oct 19, 2023
7.960
8.200
7.285
7.900
28,035
-0.14(-1.74%)
Oct 18, 2023
8.070
8.090
7.980
8.040
1,318
-0.06(-0.74%)
Oct 17, 2023
8.290
8.400
8.050
8.100
3,608
-0.30(-3.57%)
Oct 16, 2023
8.180
8.450
8.180
8.400
2,924
+0.22(+2.69%)
Oct 13, 2023
8.180
8.180
8.180
8.180
926
-0.22(-2.63%)
Oct 12, 2023
8.750
8.750
8.340
8.401
4,447
-0.18(-2.09%)
Oct 11, 2023
8.540
8.720
8.400
8.580
10,277
+0.22(+2.69%)
Oct 10, 2023
8.402
8.600
8.356
8.356
2,060
-0.09(-1.06%)
Oct 09, 2023
8.445
8.445
8.445
8.445
630
-0.12(-1.46%)
Oct 06, 2023
8.560
8.740
8.205
8.570
4,667
-0.05(-0.58%)
Oct 05, 2023
8.450
8.810
8.440
8.620
6,254
-0.12(-1.37%)
Oct 03, 2023
8.740
368
+0.04(+0.46%)
Oct 02, 2023
8.800
8.810
8.260
8.700
2,694
-0.10(-1.14%)
Sep 29, 2023
8.950
8.950
8.800
8.800
1,057
-0.02(-0.23%)
Sep 28, 2023
8.600
8.890
8.600
8.820
2,326
+0.32(+3.76%)
Sep 27, 2023
8.590
8.625
8.500
8.500
1,971
-0.24(-2.75%)
Sep 26, 2023
8.445
8.745
8.445
8.740
2,467
+0.24(+2.82%)
Sep 25, 2023
8.420
8.500
8.500
8.500
1,553
-0.20(-2.30%)
Sep 22, 2023
8.680
8.940
8.669
8.700
5,580
-0.26(-2.90%)
Sep 21, 2023
8.890
8.980
8.370
8.960
11,452
+0.07(+0.79%)
Sep 20, 2023
8.330
8.890
8.180
8.890
5,818
+0.13(+1.48%)
Sep 19, 2023
8.700
8.760
8.600
8.760
5,540
+0.09(+1.04%)
Sep 18, 2023
8.310
8.770
8.122
8.670
1,395
+0.17(+2.00%)
Sep 15, 2023
8.600
8.900
8.500
8.500
12,361
-0.35(-3.95%)
Sep 14, 2023
8.940
8.940
7.760
8.850
18,874
+0.25(+2.97%)
Sep 13, 2023
8.590
8.595
8.330
8.595
2,789
+1.09(+14.45%)
Sep 12, 2023
8.960
9.010
7.270
7.510
18,331
-1.49(-16.56%)
Sep 11, 2023
8.800
9.000
8.510
9.000
3,007
+0.05(+0.56%)
Sep 08, 2023
8.980
9.060
8.590
8.950
10,974
-0.03(-0.33%)
Sep 07, 2023
9.000
9.200
8.800
8.980
11,705
+0.18(+2.05%)
Sep 06, 2023
9.040
9.081
8.180
8.800
6,432
-0.20(-2.22%)
Sep 05, 2023
7.930
9.000
7.930
9.000
13,286
+0.35(+4.05%)
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
.