Canada Markets open in 6 hrs 58 mins

China Online Education Group (COE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.4300-0.0800 (-3.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2021------
Oct. 27, 20212.60002.60002.41002.43002.4300373,400
Oct. 26, 20212.64002.88002.44002.51002.51001,405,400
Oct. 25, 20212.41003.17002.37002.78002.78002,706,900
Oct. 22, 20212.52002.55802.40002.43002.4300212,900
Oct. 21, 20212.59002.65502.52002.54002.5400220,900
Oct. 20, 20212.51002.62002.42002.61002.6100355,400
Oct. 19, 20212.44002.60002.37002.48002.4800463,700
Oct. 18, 20212.67002.70002.38002.38002.3800610,900
Oct. 15, 20212.87002.95502.62302.69002.6900415,000
Oct. 14, 20212.88002.98002.81002.82002.8200341,500
Oct. 13, 20212.71002.88002.65002.83002.8300408,000
Oct. 12, 20212.55002.75002.55002.70002.7000320,800
Oct. 11, 20212.47002.77002.36002.53002.5300979,400
Oct. 08, 20212.50002.53002.40002.44002.4400290,700
Oct. 07, 20212.35002.54002.33002.45002.4500320,200
Oct. 06, 20212.31002.44002.25002.28002.2800290,000
Oct. 05, 20212.35002.41002.30002.33002.3300231,100
Oct. 04, 20212.51002.56502.26002.32002.3200433,400
Oct. 01, 20212.56002.64002.45002.52002.5200442,600
Sep. 30, 20212.45002.95002.45002.61002.61001,392,200
Sep. 29, 20212.65002.65002.41002.46002.4600579,300
Sep. 28, 20212.94003.14002.50002.61002.61001,293,300
Sep. 27, 20212.34002.96902.32002.85002.85001,500,500
Sep. 24, 20212.46002.52002.35002.35002.3500373,000
Sep. 23, 20212.85002.87002.41002.50002.5000799,200
Sep. 22, 20212.64002.86002.64002.78002.7800275,200
Sep. 21, 20212.69002.73002.62902.68002.6800234,100
Sep. 20, 20212.65002.70002.56002.61002.6100372,400
Sep. 17, 20212.86003.03002.80002.85002.8500296,200
Sep. 16, 20212.83002.86002.65502.85002.8500539,800
Sep. 15, 20213.10003.14002.85002.90002.9000539,500
Sep. 14, 20213.20003.24002.91003.02003.0200674,300
Sep. 13, 20213.25003.48003.11003.24003.2400726,800
Sep. 10, 20213.08003.63503.06003.26003.26002,195,500
Sep. 09, 20213.20003.28002.90003.03003.03001,373,200
Sep. 08, 20213.33003.36002.95003.13003.1300739,900
Sep. 07, 20213.25003.46003.23003.30003.3000577,900
Sep. 03, 20213.21003.37003.10003.35003.3500762,200
Sep. 02, 20213.34003.54003.18003.29003.29001,332,600
Sep. 01, 20213.25003.64003.19003.33003.33002,067,100
Aug. 31, 20212.81003.53002.81003.15003.15004,646,700
Aug. 30, 20212.60002.87002.51002.78002.7800479,200
Aug. 27, 20212.59002.69002.53002.68002.6800385,100
Aug. 26, 20212.72002.91002.51002.56002.5600524,700
Aug. 25, 20212.95002.95102.60002.68002.6800692,900
Aug. 24, 20212.50003.14002.43903.03003.03001,464,300
Aug. 23, 20212.22002.47002.12002.41002.4100394,000
Aug. 20, 20212.14002.32002.13002.17002.1700198,300
Aug. 19, 20212.05002.22001.95002.20002.2000428,600
Aug. 18, 20212.14002.20002.02002.09002.0900478,400
Aug. 17, 20212.04002.30001.92002.16002.1600774,600
Aug. 16, 20212.45002.46202.08002.15002.1500576,300
Aug. 13, 20212.66002.71002.45002.49002.4900407,200
Aug. 12, 20212.85002.86002.64002.73002.7300329,600
Aug. 11, 20212.92002.94002.80002.86002.8600201,600
Aug. 10, 20212.99003.14902.83002.90002.9000307,700
Aug. 09, 20212.75003.07002.67002.99002.99001,153,000
Aug. 06, 20212.90002.95002.74002.76002.7600347,900
Aug. 05, 20212.84003.16002.70002.89002.8900622,400
Aug. 04, 20213.00003.21002.78002.84002.84001,188,400
Aug. 03, 20212.81003.03002.66002.88002.88001,241,400
Aug. 02, 20212.93002.93002.60002.79002.7900553,500
Jul. 30, 20213.10003.23002.76002.87002.8700598,400
Jul. 29, 20213.50003.61003.00003.03003.0300769,900
Jul. 28, 20212.93003.45002.82003.35003.35001,874,400
Jul. 27, 20213.00003.16002.44002.90002.90002,284,200
Jul. 26, 20213.09003.36002.73002.79002.79002,137,900
Jul. 23, 20214.28004.84003.75003.80003.80001,503,000
Jul. 22, 20217.05007.25006.44006.68006.6800301,500
Jul. 21, 20216.79007.06006.72006.92006.9200110,000
Jul. 20, 20216.67006.81006.33006.76006.760089,500
Jul. 19, 20216.80006.90006.46006.62006.6200100,700
Jul. 16, 20217.40007.40006.95006.98006.9800130,200
Jul. 15, 20217.16007.51007.15007.30007.300075,400
Jul. 14, 20217.72007.89307.26007.27007.2700104,400
Jul. 13, 20217.10007.57007.01007.55007.5500145,700
Jul. 12, 20217.58007.65006.92007.10007.1000102,000
Jul. 09, 20217.50007.67007.32007.44007.4400173,600
Jul. 08, 20217.01007.45606.87007.15007.1500111,300
Jul. 07, 20217.47007.80007.07007.16007.160067,300
Jul. 06, 20217.55007.55007.15007.40007.400088,900
Jul. 02, 20217.93008.00707.51007.61007.610069,700
Jul. 01, 20217.83008.19007.75007.95007.950049,800
Jun. 30, 20218.00008.04007.80007.83007.8300136,900
Jun. 29, 20217.90008.18507.83108.02008.020096,900
Jun. 28, 20218.50008.65307.89007.90007.9000218,800
Jun. 25, 20218.82009.09008.41008.43008.4300122,400
Jun. 24, 20218.67008.97008.67008.82008.820065,300
Jun. 23, 20218.42008.83008.42008.67008.670070,300
Jun. 22, 20219.02009.03908.14008.53008.5300134,900
Jun. 21, 20219.25009.34608.97009.09009.090076,400
Jun. 18, 20219.00009.65009.00009.22009.2200148,000
Jun. 17, 20219.58009.60009.05009.05009.050090,900
Jun. 16, 20219.82009.83009.26009.61009.6100215,100
Jun. 15, 202110.200010.20009.620010.070010.0700148,700
Jun. 14, 202110.810010.810010.050010.290010.2900133,300
Jun. 11, 202111.160011.510010.190010.330010.3300215,800
Jun. 10, 202112.750012.750011.104011.360011.3600168,800
Jun. 09, 202112.110013.880012.020012.450012.4500515,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...