Yahoo

Mail

Singapore Markets open in 6 hrs 7 mins

Straits Times Index
3,101.93
+9.82(+0.32%)
S&P 500
4,538.43
-38.67(-0.84%)
Dow
34,580.08
-59.71(-0.17%)
Nasdaq
15,085.47
-295.85(-1.92%)
BTC-USD
51,090.18
+1,901.09(+3.86%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2021	1.4200	1.4200	1.0500	1.1800	1.1800	637,700
03 Dec 2021	1.6400	1.6400	1.3800	1.3900	1.3900	431,100
02 Dec 2021	1.6500	1.7000	1.5800	1.6800	1.6800	201,300
01 Dec 2021	1.7300	1.7800	1.6500	1.6600	1.6600	146,500
30 Nov 2021	1.8100	1.8900	1.6500	1.6600	1.6600	285,400
29 Nov 2021	1.8300	1.9500	1.8000	1.8500	1.8500	132,100
26 Nov 2021	1.9500	1.9950	1.8200	1.8200	1.8200	149,700
24 Nov 2021	1.8900	2.0700	1.8600	2.0400	2.0400	219,000
23 Nov 2021	1.9600	2.0700	1.8500	1.9000	1.9000	288,500
22 Nov 2021	2.0300	2.0650	1.9200	2.0100	2.0100	300,900
19 Nov 2021	2.0600	2.1000	2.0000	2.0200	2.0200	157,500
18 Nov 2021	2.1400	2.1600	1.9900	2.0500	2.0500	371,900
17 Nov 2021	2.3000	2.3000	2.0800	2.1700	2.1700	367,600
16 Nov 2021	2.3100	2.3500	2.2600	2.2800	2.2800	182,000
15 Nov 2021	2.4200	2.4300	2.2900	2.3000	2.3000	124,800
12 Nov 2021	2.5000	2.5000	2.3400	2.3500	2.3500	175,600
11 Nov 2021	2.3600	2.4600	2.3400	2.3800	2.3800	152,100
10 Nov 2021	2.4400	2.5000	2.3600	2.3600	2.3600	182,900
09 Nov 2021	2.4700	2.4830	2.3600	2.4300	2.4300	144,000
08 Nov 2021	2.3800	2.6200	2.3660	2.5000	2.5000	857,100
05 Nov 2021	2.3800	2.4400	2.2800	2.3200	2.3200	310,700
04 Nov 2021	2.4000	2.4400	2.3600	2.3800	2.3800	91,200
03 Nov 2021	2.3800	2.5200	2.3780	2.4500	2.4500	140,100
02 Nov 2021	2.3900	2.4000	2.2840	2.3600	2.3600	220,100
01 Nov 2021	2.3600	2.4400	2.3200	2.4000	2.4000	109,500
29 Oct 2021	2.4100	2.4820	2.3000	2.3200	2.3200	455,600
28 Oct 2021	2.4200	2.6200	2.4100	2.4500	2.4500	255,500
27 Oct 2021	2.6000	2.6000	2.4100	2.4300	2.4300	376,300
26 Oct 2021	2.6400	2.8800	2.4400	2.5100	2.5100	1,405,400
25 Oct 2021	2.4100	3.1700	2.3700	2.7800	2.7800	2,706,900
22 Oct 2021	2.5200	2.5580	2.4000	2.4300	2.4300	212,900
21 Oct 2021	2.5900	2.6550	2.5200	2.5400	2.5400	220,900
20 Oct 2021	2.5100	2.6200	2.4200	2.6100	2.6100	355,400
19 Oct 2021	2.4400	2.6000	2.3700	2.4800	2.4800	463,700
18 Oct 2021	2.6700	2.7000	2.3800	2.3800	2.3800	610,900
15 Oct 2021	2.8700	2.9550	2.6230	2.6900	2.6900	415,000
14 Oct 2021	2.8800	2.9800	2.8100	2.8200	2.8200	341,500
13 Oct 2021	2.7100	2.8800	2.6500	2.8300	2.8300	408,000
12 Oct 2021	2.5500	2.7500	2.5500	2.7000	2.7000	320,800
11 Oct 2021	2.4700	2.7700	2.3600	2.5300	2.5300	979,400
08 Oct 2021	2.5000	2.5300	2.4000	2.4400	2.4400	290,700
07 Oct 2021	2.3500	2.5400	2.3300	2.4500	2.4500	320,200
06 Oct 2021	2.3100	2.4400	2.2500	2.2800	2.2800	290,000
05 Oct 2021	2.3500	2.4100	2.3000	2.3300	2.3300	231,100
04 Oct 2021	2.5100	2.5650	2.2600	2.3200	2.3200	433,400
01 Oct 2021	2.5600	2.6400	2.4500	2.5200	2.5200	442,600
30 Sep 2021	2.4500	2.9500	2.4500	2.6100	2.6100	1,392,200
29 Sep 2021	2.6500	2.6500	2.4100	2.4600	2.4600	579,300
28 Sep 2021	2.9400	3.1400	2.5000	2.6100	2.6100	1,293,300
27 Sep 2021	2.3400	2.9690	2.3200	2.8500	2.8500	1,500,500
24 Sep 2021	2.4600	2.5200	2.3500	2.3500	2.3500	373,000
23 Sep 2021	2.8500	2.8700	2.4100	2.5000	2.5000	799,200
22 Sep 2021	2.6400	2.8600	2.6400	2.7800	2.7800	275,200
21 Sep 2021	2.6900	2.7300	2.6290	2.6800	2.6800	234,100
20 Sep 2021	2.6500	2.7000	2.5600	2.6100	2.6100	372,400
17 Sep 2021	2.8600	3.0300	2.8000	2.8500	2.8500	296,200
16 Sep 2021	2.8300	2.8600	2.6550	2.8500	2.8500	539,800
15 Sep 2021	3.1000	3.1400	2.8500	2.9000	2.9000	539,500
14 Sep 2021	3.2000	3.2400	2.9100	3.0200	3.0200	674,300
13 Sep 2021	3.2500	3.4800	3.1100	3.2400	3.2400	726,800
10 Sep 2021	3.0800	3.6350	3.0600	3.2600	3.2600	2,195,500
09 Sep 2021	3.2000	3.2800	2.9000	3.0300	3.0300	1,373,200
08 Sep 2021	3.3300	3.3600	2.9500	3.1300	3.1300	739,900
07 Sep 2021	3.2500	3.4600	3.2300	3.3000	3.3000	577,900
03 Sep 2021	3.2100	3.3700	3.1000	3.3500	3.3500	762,200
02 Sep 2021	3.3400	3.5400	3.1800	3.2900	3.2900	1,332,600
01 Sep 2021	3.2500	3.6400	3.1900	3.3300	3.3300	2,067,100
31 Aug 2021	2.8100	3.5300	2.8100	3.1500	3.1500	4,646,700
30 Aug 2021	2.6000	2.8700	2.5100	2.7800	2.7800	479,200
27 Aug 2021	2.5900	2.6900	2.5300	2.6800	2.6800	385,100
26 Aug 2021	2.7200	2.9100	2.5100	2.5600	2.5600	524,700
25 Aug 2021	2.9500	2.9510	2.6000	2.6800	2.6800	692,900
24 Aug 2021	2.5000	3.1400	2.4390	3.0300	3.0300	1,464,300
23 Aug 2021	2.2200	2.4700	2.1200	2.4100	2.4100	394,000
20 Aug 2021	2.1400	2.3200	2.1300	2.1700	2.1700	198,300
19 Aug 2021	2.0500	2.2200	1.9500	2.2000	2.2000	428,600
18 Aug 2021	2.1400	2.2000	2.0200	2.0900	2.0900	478,400
17 Aug 2021	2.0400	2.3000	1.9200	2.1600	2.1600	774,600
16 Aug 2021	2.4500	2.4620	2.0800	2.1500	2.1500	576,300
13 Aug 2021	2.6600	2.7100	2.4500	2.4900	2.4900	407,200
12 Aug 2021	2.8500	2.8600	2.6400	2.7300	2.7300	329,600
11 Aug 2021	2.9200	2.9400	2.8000	2.8600	2.8600	201,600
10 Aug 2021	2.9900	3.1490	2.8300	2.9000	2.9000	307,700
09 Aug 2021	2.7500	3.0700	2.6700	2.9900	2.9900	1,153,000
06 Aug 2021	2.9000	2.9500	2.7400	2.7600	2.7600	347,900
05 Aug 2021	2.8400	3.1600	2.7000	2.8900	2.8900	622,400
04 Aug 2021	3.0000	3.2100	2.7800	2.8400	2.8400	1,188,400
03 Aug 2021	2.8100	3.0300	2.6600	2.8800	2.8800	1,241,400
02 Aug 2021	2.9300	2.9300	2.6000	2.7900	2.7900	553,500
30 Jul 2021	3.1000	3.2300	2.7600	2.8700	2.8700	598,400
29 Jul 2021	3.5000	3.6100	3.0000	3.0300	3.0300	769,900
28 Jul 2021	2.9300	3.4500	2.8200	3.3500	3.3500	1,874,400
27 Jul 2021	3.0000	3.1600	2.4400	2.9000	2.9000	2,284,200
26 Jul 2021	3.0900	3.3600	2.7300	2.7900	2.7900	2,137,900
23 Jul 2021	4.2800	4.8400	3.7500	3.8000	3.8000	1,503,000
22 Jul 2021	7.0500	7.2500	6.4400	6.6800	6.6800	301,500
21 Jul 2021	6.7900	7.0600	6.7200	6.9200	6.9200	110,000
20 Jul 2021	6.6700	6.8100	6.3300	6.7600	6.7600	89,500
19 Jul 2021	6.8000	6.9000	6.4600	6.6200	6.6200	100,700
16 Jul 2021	7.4000	7.4000	6.9500	6.9800	6.9800	130,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

S&P 5004,538.43-38.67(-0.84%)

Dow34,580.08-59.71(-0.17%)

Nasdaq15,085.47-295.85(-1.92%)

BTC-USD51,090.18+1,901.09(+3.86%)

CMC Crypto 2001,367.14-74.62(-5.18%)

Omicron’s rapid spread shreds budding recovery in air travel

China Online Education Group (COE)

Straits Times Index
3,101.93
+9.82(+0.32%)

S&P 500
4,538.43
-38.67(-0.84%)

Dow
34,580.08
-59.71(-0.17%)

Nasdaq
15,085.47
-295.85(-1.92%)

BTC-USD
51,090.18
+1,901.09(+3.86%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)