Chronicle Journal: Finance

China Online Education Group (NY: COE )

19.18 USD +0.05 (+0.26%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 20.00 20.00 19.10 19.13 7,799 -1.11(-5.48%)
May 05, 2021 20.24 20.34 19.75 20.24 17,906 +0.24(+1.20%)
May 04, 2021 20.20 20.33 20.00 20.00 3,131 -0.40(-1.96%)
May 03, 2021 21.55 21.77 20.03 20.40 14,760 -1.00(-4.67%)
Apr 30, 2021 22.33 22.33 21.25 21.40 16,900 -1.22(-5.39%)
Apr 29, 2021 21.62 22.63 21.31 22.62 11,330 +1.20(+5.60%)
Apr 28, 2021 21.22 22.00 21.22 21.42 6,798 +0.32(+1.52%)
Apr 27, 2021 21.40 21.60 21.00 21.10 6,162 -0.43(-2.00%)
Apr 26, 2021 20.64 21.99 20.64 21.53 33,468 +0.88(+4.26%)
Apr 23, 2021 20.21 21.00 20.06 20.65 5,400 +0.24(+1.18%)
Apr 22, 2021 20.26 20.50 19.99 20.41 6,044 -0.09(-0.44%)
Apr 21, 2021 19.98 20.50 19.73 20.50 9,915 +0.48(+2.37%)
Apr 20, 2021 20.50 20.50 19.80 20.02 10,543 -0.71(-3.40%)
Apr 19, 2021 21.25 22.21 20.50 20.73 6,812 -0.52(-2.45%)
Apr 16, 2021 21.00 21.30 21.00 21.25 11,100 -0.04(-0.19%)
Apr 15, 2021 22.87 22.87 21.25 21.29 13,330 -1.71(-7.43%)
Apr 14, 2021 22.82 23.00 21.96 23.00 17,510 +0.14(+0.61%)
Apr 13, 2021 20.91 23.25 20.91 22.86 25,009 +1.75(+8.29%)
Apr 12, 2021 22.39 22.39 21.00 21.11 15,813 -1.89(-8.22%)
Apr 09, 2021 19.97 23.10 19.97 23.00 95,100 +3.05(+15.29%)
Apr 08, 2021 20.04 20.09 19.95 19.95 16,067 -0.06(-0.30%)
Apr 07, 2021 19.79 20.06 19.79 20.01 24,537 +0.01(+0.05%)
Apr 06, 2021 19.91 20.14 19.91 20.00 38,184 +0.00(+0.00%)
Apr 05, 2021 20.22 20.22 19.97 20.00 136,791 -0.48(-2.34%)
Apr 01, 2021 20.55 21.37 20.11 20.48 10,100 +0.13(+0.64%)
Mar 31, 2021 21.04 21.66 20.04 20.35 13,025 -1.15(-5.35%)
Mar 30, 2021 19.00 21.50 18.29 21.50 30,991 +2.65(+14.06%)
Mar 29, 2021 19.53 19.53 18.70 18.85 17,857 -0.81(-4.12%)
Mar 26, 2021 20.21 20.29 19.31 19.66 21,100 -0.48(-2.38%)
Mar 25, 2021 20.00 21.25 19.51 20.14 17,124 -0.26(-1.27%)
Mar 24, 2021 20.80 20.94 19.57 20.40 37,390 -0.25(-1.21%)
Mar 23, 2021 21.79 21.79 20.51 20.65 23,186 -1.04(-4.79%)
Mar 22, 2021 21.30 21.81 21.30 21.69 24,288 +0.45(+2.12%)
Mar 19, 2021 21.64 21.98 21.24 21.24 16,300 -0.43(-1.98%)
Mar 18, 2021 21.89 22.27 21.15 21.67 15,397 -0.13(-0.60%)
Mar 17, 2021 22.00 22.21 21.50 21.80 17,305 -0.41(-1.85%)
Mar 16, 2021 21.72 22.43 21.10 22.21 22,272 +0.58(+2.68%)
Mar 15, 2021 22.00 22.06 21.21 21.63 22,001 -0.43(-1.95%)
Mar 12, 2021 23.39 23.39 22.04 22.06 19,000 -1.28(-5.48%)
Mar 11, 2021 23.52 23.69 22.91 23.34 15,923 +0.53(+2.32%)
Mar 10, 2021 23.87 24.00 22.65 22.81 28,330 -0.57(-2.44%)
Mar 09, 2021 23.46 23.91 23.13 23.38 38,265 -0.23(-0.97%)
Mar 08, 2021 24.35 25.10 23.25 23.61 19,104 -1.21(-4.88%)
Mar 05, 2021 25.21 25.21 23.15 24.82 38,100 +1.48(+6.34%)
Mar 04, 2021 24.50 24.90 23.10 23.34 46,319 -1.34(-5.43%)
Mar 03, 2021 25.68 25.68 24.25 24.68 26,344 -0.81(-3.18%)
Mar 02, 2021 25.02 25.75 25.02 25.49 12,912 +0.31(+1.23%)
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.