Singapore Markets open in 6 hrs 7 mins
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

China Online Education Group (COE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.3900-0.2900 (-17.26%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20211.42001.42001.05001.18001.1800637,700
03 Dec 20211.64001.64001.38001.39001.3900431,100
02 Dec 20211.65001.70001.58001.68001.6800201,300
01 Dec 20211.73001.78001.65001.66001.6600146,500
30 Nov 20211.81001.89001.65001.66001.6600285,400
29 Nov 20211.83001.95001.80001.85001.8500132,100
26 Nov 20211.95001.99501.82001.82001.8200149,700
24 Nov 20211.89002.07001.86002.04002.0400219,000
23 Nov 20211.96002.07001.85001.90001.9000288,500
22 Nov 20212.03002.06501.92002.01002.0100300,900
19 Nov 20212.06002.10002.00002.02002.0200157,500
18 Nov 20212.14002.16001.99002.05002.0500371,900
17 Nov 20212.30002.30002.08002.17002.1700367,600
16 Nov 20212.31002.35002.26002.28002.2800182,000
15 Nov 20212.42002.43002.29002.30002.3000124,800
12 Nov 20212.50002.50002.34002.35002.3500175,600
11 Nov 20212.36002.46002.34002.38002.3800152,100
10 Nov 20212.44002.50002.36002.36002.3600182,900
09 Nov 20212.47002.48302.36002.43002.4300144,000
08 Nov 20212.38002.62002.36602.50002.5000857,100
05 Nov 20212.38002.44002.28002.32002.3200310,700
04 Nov 20212.40002.44002.36002.38002.380091,200
03 Nov 20212.38002.52002.37802.45002.4500140,100
02 Nov 20212.39002.40002.28402.36002.3600220,100
01 Nov 20212.36002.44002.32002.40002.4000109,500
29 Oct 20212.41002.48202.30002.32002.3200455,600
28 Oct 20212.42002.62002.41002.45002.4500255,500
27 Oct 20212.60002.60002.41002.43002.4300376,300
26 Oct 20212.64002.88002.44002.51002.51001,405,400
25 Oct 20212.41003.17002.37002.78002.78002,706,900
22 Oct 20212.52002.55802.40002.43002.4300212,900
21 Oct 20212.59002.65502.52002.54002.5400220,900
20 Oct 20212.51002.62002.42002.61002.6100355,400
19 Oct 20212.44002.60002.37002.48002.4800463,700
18 Oct 20212.67002.70002.38002.38002.3800610,900
15 Oct 20212.87002.95502.62302.69002.6900415,000
14 Oct 20212.88002.98002.81002.82002.8200341,500
13 Oct 20212.71002.88002.65002.83002.8300408,000
12 Oct 20212.55002.75002.55002.70002.7000320,800
11 Oct 20212.47002.77002.36002.53002.5300979,400
08 Oct 20212.50002.53002.40002.44002.4400290,700
07 Oct 20212.35002.54002.33002.45002.4500320,200
06 Oct 20212.31002.44002.25002.28002.2800290,000
05 Oct 20212.35002.41002.30002.33002.3300231,100
04 Oct 20212.51002.56502.26002.32002.3200433,400
01 Oct 20212.56002.64002.45002.52002.5200442,600
30 Sep 20212.45002.95002.45002.61002.61001,392,200
29 Sep 20212.65002.65002.41002.46002.4600579,300
28 Sep 20212.94003.14002.50002.61002.61001,293,300
27 Sep 20212.34002.96902.32002.85002.85001,500,500
24 Sep 20212.46002.52002.35002.35002.3500373,000
23 Sep 20212.85002.87002.41002.50002.5000799,200
22 Sep 20212.64002.86002.64002.78002.7800275,200
21 Sep 20212.69002.73002.62902.68002.6800234,100
20 Sep 20212.65002.70002.56002.61002.6100372,400
17 Sep 20212.86003.03002.80002.85002.8500296,200
16 Sep 20212.83002.86002.65502.85002.8500539,800
15 Sep 20213.10003.14002.85002.90002.9000539,500
14 Sep 20213.20003.24002.91003.02003.0200674,300
13 Sep 20213.25003.48003.11003.24003.2400726,800
10 Sep 20213.08003.63503.06003.26003.26002,195,500
09 Sep 20213.20003.28002.90003.03003.03001,373,200
08 Sep 20213.33003.36002.95003.13003.1300739,900
07 Sep 20213.25003.46003.23003.30003.3000577,900
03 Sep 20213.21003.37003.10003.35003.3500762,200
02 Sep 20213.34003.54003.18003.29003.29001,332,600
01 Sep 20213.25003.64003.19003.33003.33002,067,100
31 Aug 20212.81003.53002.81003.15003.15004,646,700
30 Aug 20212.60002.87002.51002.78002.7800479,200
27 Aug 20212.59002.69002.53002.68002.6800385,100
26 Aug 20212.72002.91002.51002.56002.5600524,700
25 Aug 20212.95002.95102.60002.68002.6800692,900
24 Aug 20212.50003.14002.43903.03003.03001,464,300
23 Aug 20212.22002.47002.12002.41002.4100394,000
20 Aug 20212.14002.32002.13002.17002.1700198,300
19 Aug 20212.05002.22001.95002.20002.2000428,600
18 Aug 20212.14002.20002.02002.09002.0900478,400
17 Aug 20212.04002.30001.92002.16002.1600774,600
16 Aug 20212.45002.46202.08002.15002.1500576,300
13 Aug 20212.66002.71002.45002.49002.4900407,200
12 Aug 20212.85002.86002.64002.73002.7300329,600
11 Aug 20212.92002.94002.80002.86002.8600201,600
10 Aug 20212.99003.14902.83002.90002.9000307,700
09 Aug 20212.75003.07002.67002.99002.99001,153,000
06 Aug 20212.90002.95002.74002.76002.7600347,900
05 Aug 20212.84003.16002.70002.89002.8900622,400
04 Aug 20213.00003.21002.78002.84002.84001,188,400
03 Aug 20212.81003.03002.66002.88002.88001,241,400
02 Aug 20212.93002.93002.60002.79002.7900553,500
30 Jul 20213.10003.23002.76002.87002.8700598,400
29 Jul 20213.50003.61003.00003.03003.0300769,900
28 Jul 20212.93003.45002.82003.35003.35001,874,400
27 Jul 20213.00003.16002.44002.90002.90002,284,200
26 Jul 20213.09003.36002.73002.79002.79002,137,900
23 Jul 20214.28004.84003.75003.80003.80001,503,000
22 Jul 20217.05007.25006.44006.68006.6800301,500
21 Jul 20216.79007.06006.72006.92006.9200110,000
20 Jul 20216.67006.81006.33006.76006.760089,500
19 Jul 20216.80006.90006.46006.62006.6200100,700
16 Jul 20217.40007.40006.95006.98006.9800130,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...