FinancialContent is the trusted provider of stock market information to the media industry.
China Online Education Group (NY: COE)
6.650 USD  -0.550 (-7.64%)
Official Closing Price  /  Updated: 6:29 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 13, 2019 7.100 7.270 6.650 6.650 22,100 -0.55(-7.64%)
Sep 12, 2019 7.200 7.200 6.980 7.200 9,115 -0.07(-0.95%)
Sep 11, 2019 6.230 7.550 6.200 7.269 175,368 +1.39(+23.62%)
Sep 10, 2019 5.440 6.200 5.266 5.880 14,915 +0.64(+12.22%)
Sep 09, 2019 5.650 5.650 5.070 5.239 10,334 -0.41(-7.27%)
Sep 06, 2019 5.660 5.930 5.500 5.650 28,500 +0.19(+3.45%)
Sep 05, 2019 4.380 5.955 4.160 5.462 41,110 +1.11(+25.56%)
Sep 04, 2019 4.050 4.470 4.020 4.350 27,854 +0.67(+18.21%)
Sep 03, 2019 4.050 4.060 3.680 3.680 5,547 -0.37(-9.14%)
Aug 30, 2019 4.070 4.150 3.930 4.050 5,800 +0.13(+3.30%)
Aug 29, 2019 4.380 4.380 3.740 3.921 14,177 -0.46(-10.49%)
Aug 28, 2019 4.360 4.390 4.360 4.380 1,120 -0.13(-2.86%)
Aug 27, 2019 4.700 4.700 4.457 4.509 2,072 -0.18(-3.86%)
Aug 26, 2019 4.748 4.750 4.591 4.690 520 +0.05(+1.19%)
Aug 23, 2019 4.660 4.758 4.629 4.635 3,300 -0.14(-2.98%)
Aug 22, 2019 4.910 4.910 4.660 4.777 1,481 +0.05(+1.00%)
Aug 21, 2019 5.300 5.300 4.670 4.730 4,208 -0.47(-9.04%)
Aug 20, 2019 5.580 5.580 5.200 5.200 4,768 -0.43(-7.66%)
Aug 19, 2019 5.790 5.830 5.631 5.631 2,674 -0.14(-2.40%)
Aug 16, 2019 5.770 5.770 5.770 5.770 100 +0.00(+0.00%)
Aug 15, 2019 5.710 5.770 5.710 5.770 1,070 +0.06(+1.08%)
Aug 14, 2019 5.708 5.708 5.708 5.708 200 -0.19(-3.25%)
Aug 13, 2019 5.900 5.900 5.900 5.900 145 -0.02(-0.29%)
Aug 12, 2019 5.950 6.140 5.917 5.917 903 +0.07(+1.26%)
Aug 09, 2019 5.950 6.100 5.697 5.843 3,500 -0.05(-0.79%)
Aug 08, 2019 5.690 6.120 5.690 5.890 5,132 +0.21(+3.70%)
Aug 07, 2019 5.570 5.680 5.520 5.680 5,000 +0.11(+1.91%)
Aug 06, 2019 5.574 5.574 5.524 5.573 1,022 +0.27(+5.16%)
Aug 05, 2019 5.583 5.583 5.288 5.300 4,898 -0.38(-6.66%)
Aug 01, 2019 5.678 5.678 5.678 0 +0.05(+0.83%)
Jul 31, 2019 5.700 5.700 5.630 5.631 702 -0.42(-6.92%)
Jul 30, 2019 5.890 6.200 5.890 6.050 1,216 +0.05(+0.83%)
Jul 29, 2019 6.000 6.000 6.000 6.000 772 -0.07(-1.21%)
Jul 26, 2019 6.250 6.320 6.074 6.074 1,500 +0.00(+0.06%)
Jul 24, 2019 6.070 6.070 6.070 0 -0.05(-0.82%)
Jul 23, 2019 6.800 6.800 6.120 6.120 1,591 -0.20(-3.16%)
Jul 22, 2019 6.200 6.430 6.200 6.320 3,594 +0.12(+1.94%)
Jul 19, 2019 6.210 6.430 6.200 6.200 1,700 -0.02(-0.38%)
Jul 18, 2019 6.240 6.240 6.224 6.224 1,250 -0.18(-2.75%)
Jul 17, 2019 6.230 6.400 6.201 6.400 2,500 -0.09(-1.39%)
Jul 16, 2019 6.150 6.490 6.000 6.490 36,472 -0.11(-1.67%)
Jul 15, 2019 6.800 6.800 6.600 6.600 211 -0.24(-3.51%)
Jul 12, 2019 6.750 6.840 6.600 6.840 6,900 +0.00(+0.00%)
Jul 11, 2019 6.800 7.210 6.700 6.840 5,209 +0.03(+0.44%)
Jul 10, 2019 6.660 6.810 6.315 6.810 9,751 +0.00(+0.00%)
Jul 09, 2019 6.860 6.910 6.515 6.810 4,240 +0.10(+1.49%)
Jul 08, 2019 6.990 6.990 6.710 6.710 3,227 -0.31(-4.42%)
Jul 05, 2019 6.990 7.030 6.990 7.020 1,000 -0.08(-1.13%)
Jul 03, 2019 7.110 7.110 7.051 7.100 800 -0.20(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.