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
)
6.620
-0.100 (-1.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2022
3.387
3.598
3.326
3.460
13,985
+0.15(+4.51%)
Jan 31, 2022
3.600
3.040
3.311
63,447
-0.28(-7.83%)
Jan 28, 2022
3.560
3.799
3.560
3.592
11,086
+0.11(+3.24%)
Jan 27, 2022
3.920
4.080
3.200
3.479
38,824
-0.42(-10.79%)
Jan 26, 2022
4.040
4.192
3.880
3.900
18,355
-0.08(-2.01%)
Jan 25, 2022
3.840
4.200
3.840
3.980
19,231
+0.14(+3.69%)
Jan 24, 2022
4.040
4.120
3.630
3.838
25,492
-0.24(-5.92%)
Jan 21, 2022
4.320
4.360
4.080
4.080
20,315
-0.20(-4.67%)
Jan 20, 2022
4.360
4.600
4.200
4.280
24,438
-0.08(-1.83%)
Jan 19, 2022
4.400
4.520
4.240
4.360
12,800
-0.04(-0.91%)
Jan 18, 2022
4.280
4.520
4.200
4.400
25,796
+0.12(+2.80%)
Jan 14, 2022
4.280
0
-0.24(-5.31%)
Jan 13, 2022
4.520
4.560
4.400
4.520
18,558
+0.12(+2.73%)
Jan 12, 2022
4.480
4.600
4.200
4.400
19,860
+0.04(+0.92%)
Jan 11, 2022
4.280
4.640
4.240
4.360
34,180
+0.12(+2.83%)
Jan 10, 2022
4.520
4.520
4.120
4.240
8,558
-0.16(-3.64%)
Jan 07, 2022
4.560
4.680
4.360
4.400
19,550
-0.08(-1.79%)
Jan 06, 2022
4.520
4.880
4.440
4.480
16,114
-0.08(-1.75%)
Jan 05, 2022
4.840
5.000
4.480
4.560
25,921
-0.24(-5.00%)
Jan 04, 2022
4.920
4.960
4.600
4.800
51,559
-0.24(-4.76%)
Jan 03, 2022
5.200
5.200
4.520
5.040
55,433
+0.20(+4.13%)
Dec 31, 2021
4.800
5.120
4.680
4.840
46,166
-0.16(-3.20%)
Dec 30, 2021
4.320
5.800
4.240
5.000
211,494
+0.72(+16.82%)
Dec 29, 2021
4.160
4.320
3.920
4.280
99,247
+0.04(+0.94%)
Dec 28, 2021
4.560
4.680
4.240
4.240
53,595
-0.32(-7.02%)
Dec 27, 2021
4.600
4.800
4.520
4.560
27,299
-0.08(-1.72%)
Dec 23, 2021
4.600
4.640
4.400
4.640
30,792
+0.04(+0.87%)
Dec 22, 2021
4.240
4.680
4.240
4.600
36,970
+0.36(+8.49%)
Dec 21, 2021
4.720
4.840
4.200
4.240
92,920
-0.44(-9.40%)
Dec 20, 2021
5.480
5.480
4.640
4.680
28,537
-0.40(-7.87%)
Dec 17, 2021
4.880
5.108
4.800
5.080
30,503
+0.08(+1.60%)
Dec 16, 2021
5.520
5.520
5.000
5.000
10,114
-0.20(-3.85%)
Dec 15, 2021
5.840
5.848
4.920
5.200
62,875
-0.64(-10.96%)
Dec 14, 2021
5.600
5.920
5.440
5.840
36,271
-0.02(-0.34%)
Dec 13, 2021
6.240
6.240
5.600
5.860
23,897
-0.42(-6.69%)
Dec 10, 2021
6.120
6.400
5.800
6.280
53,223
+0.00(+0.00%)
Dec 09, 2021
5.360
6.556
5.280
6.280
229,201
+1.24(+24.60%)
Dec 08, 2021
4.800
5.160
4.520
5.040
94,672
+0.20(+4.13%)
Dec 07, 2021
4.840
5.120
4.560
4.840
174,779
+0.12(+2.54%)
Dec 06, 2021
5.680
5.680
4.200
4.720
159,437
-0.84(-15.11%)
Dec 03, 2021
6.560
6.560
5.520
5.560
112,709
-1.16(-17.26%)
Dec 02, 2021
6.600
6.800
6.320
6.720
50,318
+0.08(+1.20%)
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
.