Singapore Markets close in 3 hrs 23 mins

China Online Education Group (COE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0300-0.1400 (-11.97%)
At close: 03:59PM EDT
1.0300 0.00 (0.00%)
After hours: 04:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 20221.15001.17001.00001.03001.0300124,500
13 May 20221.18001.23001.09001.17001.170067,100
12 May 20221.05001.19001.05001.17001.170055,400
11 May 20221.18001.28001.07001.13001.130074,900
10 May 20221.20001.27901.15001.18001.180056,600
09 May 20221.27001.29101.20001.21001.210062,200
06 May 20221.33001.40001.28001.29001.290073,800
05 May 20221.43001.47001.33001.35001.350074,900
04 May 20221.47001.59001.35001.46001.460091,800
03 May 20221.62001.65001.46001.54001.5400158,300
02 May 20221.45001.61001.42001.57001.5700130,100
29 Apr 20221.38001.44001.35001.38001.380054,000
28 Apr 20221.35001.37001.31001.31001.310043,900
27 Apr 20221.35001.39001.34001.34001.340036,200
26 Apr 20221.41001.41001.36001.37001.370035,200
25 Apr 20221.31001.47001.30001.42001.420068,400
22 Apr 20221.49001.49001.42001.45001.450038,000
21 Apr 20221.50001.50001.40001.45001.450050,000
20 Apr 20221.43001.50001.41001.45001.450067,700
19 Apr 20221.39001.59001.37001.46001.460060,400
18 Apr 20221.51001.52001.39001.43001.430087,800
14 Apr 20221.59001.69001.51001.54001.540072,000
13 Apr 20221.62001.65001.55001.58001.580042,000
12 Apr 20221.70001.70001.55001.59001.590064,600
11 Apr 20221.66001.75001.59001.68001.6800178,800
08 Apr 20221.59001.68001.54001.66001.660066,100
07 Apr 20221.55001.61001.52001.59001.590070,500
06 Apr 20221.65001.67001.55001.60001.600052,300
05 Apr 20221.73001.73001.60001.64001.6400104,300
04 Apr 20221.78001.78001.65001.73001.730076,300
01 Apr 20221.83001.84001.66001.69001.690063,100
31 Mar 20221.95001.95001.66001.75001.7500276,100
30 Mar 20221.81001.97001.76101.92001.9200262,200
29 Mar 20221.72001.84001.70001.79001.7900345,300
28 Mar 20221.55001.70001.50001.68001.6800760,800
25 Mar 20221.45001.48301.30001.42001.4200218,400
24 Mar 20221.91001.91001.48001.52001.5200408,800
23 Mar 20221.44001.87001.42001.71001.7100520,300
22 Mar 20221.40001.63001.38001.52001.5200385,100
21 Mar 20221.48001.48001.35001.40001.4000106,900
18 Mar 20221.30001.48001.28001.48001.4800175,200
17 Mar 20221.28001.29001.22601.28001.280090,900
16 Mar 20221.21001.29001.14001.28001.2800271,100
15 Mar 20221.11001.19801.05001.13001.1300140,100
14 Mar 20221.20001.24001.10001.10001.1000132,700
11 Mar 20221.40001.41001.18001.19001.1900130,700
10 Mar 20221.51001.54501.30001.38001.3800160,500
09 Mar 20221.30001.64001.30001.45401.4540186,900
08 Mar 20221.23001.35001.23001.30001.3000133,800
07 Mar 20221.22001.23001.17001.23001.2300134,400
04 Mar 20221.26001.26001.20001.22001.2200163,000
03 Mar 20221.21001.28001.21001.27001.2700109,300
02 Mar 20221.37001.37001.26001.28001.2800102,800
01 Mar 20221.44001.45001.30001.32001.3200182,500
28 Feb 20221.38001.44901.36001.39001.3900234,600
25 Feb 20221.21001.39001.17001.35001.3500203,900
24 Feb 20221.12001.25001.04001.23001.2300221,200
23 Feb 20221.33001.39001.22001.22001.2200220,500
22 Feb 20221.56001.59001.31001.34001.3400584,000
18 Feb 20221.74001.78901.65001.66001.6600409,700
17 Feb 20221.90001.95001.68001.75001.7500533,200
16 Feb 20221.63001.97001.63001.89001.8900861,200
15 Feb 20222.09002.25001.57001.80001.80003,250,700
14 Feb 20221.69002.18001.67002.03002.03006,030,600
11 Feb 20221.19001.63001.19001.59001.59002,292,200
10 Feb 20221.11001.50901.09701.29001.29003,278,200
09 Feb 20220.90001.06000.90001.04001.0400365,900
08 Feb 20220.90000.93000.87400.90000.900054,400
07 Feb 20220.88000.91000.85000.88000.880084,300
04 Feb 20220.85000.92000.83000.88200.882078,100
03 Feb 20220.95000.95000.76500.83300.833087,900
02 Feb 20220.89000.96900.88500.93800.938099,300
01 Feb 20220.84700.89900.83200.86500.865055,900
31 Jan 20220.90000.93200.76000.82800.8280253,800
28 Jan 20220.89000.95000.89000.89800.898044,300
27 Jan 20220.98001.02000.80000.87000.8700155,300
26 Jan 20221.01001.04800.97000.97500.975073,400
25 Jan 20220.96001.08000.96000.99500.995076,900
24 Jan 20221.01001.03000.90800.96000.9600102,000
21 Jan 20221.07501.09001.02001.02001.020081,300
20 Jan 20221.09001.15001.05001.07001.070097,800
19 Jan 20221.10001.13001.06001.09001.090051,800
18 Jan 20221.07001.13001.05001.10001.1000103,200
14 Jan 20221.15001.15001.02001.07001.0700128,100
13 Jan 20221.13001.14001.10001.13001.130074,200
12 Jan 20221.12001.15001.05001.10001.100079,400
11 Jan 20221.07001.16001.06001.09001.0900136,700
10 Jan 20221.13001.13001.03001.06001.060034,200
07 Jan 20221.14001.17001.09001.10001.100078,100
06 Jan 20221.13001.22001.11001.12001.120064,500
05 Jan 20221.21001.25001.12001.14001.1400103,700
04 Jan 20221.23001.24001.15001.20001.2000208,200
03 Jan 20221.30001.30001.13001.26001.2600221,700
31 Dec 20211.20001.28001.17001.21001.2100184,700
30 Dec 20211.08001.45001.06001.25001.2500846,000
29 Dec 20211.04001.08000.98001.07001.0700397,000
28 Dec 20211.14001.17001.06001.06001.0600214,400
27 Dec 20211.15001.20001.13001.14001.1400109,200
23 Dec 20211.15001.16001.10001.16001.1600123,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...