51Talk Online Education Group (NY: COE )

15.71 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.84 27.24 26.66 27.20 175 +0.48(+1.80%)
Nov 27, 2019 26.12 27.80 26.12 26.72 2,225 +0.60(+2.30%)
Nov 26, 2019 25.32 27.66 25.32 26.12 2,652 +0.28(+1.08%)
Nov 25, 2019 26.48 26.52 25.48 25.84 2,013 +0.36(+1.41%)
Nov 22, 2019 24.16 26.16 24.16 25.48 1,825 +2.08(+8.89%)
Nov 21, 2019 27.40 27.44 23.16 23.40 6,077 -4.36(-15.71%)
Nov 20, 2019 29.20 29.20 27.48 27.76 1,178 +0.04(+0.14%)
Nov 19, 2019 27.40 28.16 27.24 27.72 2,206 -0.28(-1.00%)
Nov 18, 2019 27.08 28.00 27.08 28.00 2,492 +0.36(+1.30%)
Nov 15, 2019 27.00 28.08 27.00 27.64 2,300 +0.28(+1.02%)
Nov 14, 2019 28.08 28.24 27.24 27.36 3,033 -1.04(-3.66%)
Nov 13, 2019 27.96 28.44 27.90 28.40 3,039 +0.20(+0.71%)
Nov 12, 2019 27.99 28.24 27.99 28.20 2,235 +0.00(+0.00%)
Nov 11, 2019 28.20 28.20 28.16 28.20 430 -0.16(-0.56%)
Nov 08, 2019 27.96 28.60 27.96 28.36 6,675 +0.40(+1.43%)
Nov 07, 2019 28.16 28.64 27.76 27.96 1,922 -0.28(-0.99%)
Nov 06, 2019 28.00 28.40 27.84 28.24 1,800 +0.24(+0.86%)
Nov 05, 2019 27.80 28.56 27.48 28.00 2,399 +0.80(+2.94%)
Nov 04, 2019 29.08 29.76 27.20 27.20 2,792 -1.80(-6.21%)
Nov 01, 2019 28.76 29.08 28.61 29.00 2,050 +0.68(+2.40%)
Oct 31, 2019 27.48 29.02 27.48 28.32 2,831 -0.44(-1.53%)
Oct 30, 2019 28.80 29.36 28.48 28.76 4,565 -0.16(-0.55%)
Oct 29, 2019 27.12 28.92 27.12 28.92 546 +1.72(+6.32%)
Oct 28, 2019 28.04 28.04 27.20 27.20 540 -0.84(-3.00%)
Oct 25, 2019 27.60 28.28 27.60 28.04 2,350 +0.08(+0.29%)
Oct 24, 2019 28.00 28.16 27.96 27.96 775 -0.28(-0.99%)
Oct 23, 2019 28.00 28.96 27.92 28.24 2,748 +0.36(+1.29%)
Oct 22, 2019 27.80 28.16 27.76 27.88 1,951 +0.16(+0.58%)
Oct 21, 2019 27.92 28.36 27.44 27.72 3,191 +0.12(+0.43%)
Oct 18, 2019 29.00 29.20 27.40 27.60 7,500 -1.40(-4.83%)
Oct 17, 2019 29.04 29.56 27.60 29.00 5,881 +1.04(+3.72%)
Oct 16, 2019 27.52 28.84 27.52 27.96 4,059 +0.28(+1.01%)
Oct 15, 2019 25.68 28.16 25.68 27.68 3,440 -0.32(-1.14%)
Oct 14, 2019 27.84 29.00 27.68 28.00 3,015 +0.48(+1.74%)
Oct 11, 2019 27.04 28.44 26.65 27.52 3,425 +0.80(+2.99%)
Oct 10, 2019 26.80 28.22 26.36 26.72 3,072 -0.20(-0.74%)
Oct 09, 2019 28.96 29.20 22.64 26.92 13,480 -2.52(-8.56%)
Oct 08, 2019 29.32 30.36 28.48 29.44 2,023 +0.12(+0.41%)
Oct 07, 2019 30.04 30.04 29.04 29.32 1,997 +0.28(+0.96%)
Oct 04, 2019 29.16 29.20 28.92 29.04 200 -0.60(-2.02%)
Oct 03, 2019 29.32 30.88 29.00 29.64 3,489 +0.64(+2.21%)
Oct 02, 2019 28.40 30.00 28.00 29.00 3,442 +0.60(+2.11%)
Oct 01, 2019 29.92 30.40 28.00 28.40 5,482 -1.92(-6.33%)
Sep 30, 2019 30.76 31.40 30.28 30.32 3,009 +0.04(+0.13%)
Sep 27, 2019 29.84 31.00 29.32 30.28 2,850 +1.00(+3.42%)
Sep 26, 2019 29.68 30.52 29.28 29.28 4,265 -0.40(-1.35%)
Sep 25, 2019 29.24 29.80 29.04 29.68 5,056 +0.72(+2.49%)
Sep 24, 2019 29.16 29.76 28.08 28.96 3,676 -0.08(-0.28%)
Sep 23, 2019 29.08 29.75 28.72 29.04 2,603 -0.36(-1.23%)
Sep 20, 2019 29.00 29.44 28.36 29.40 825 +0.39(+1.35%)
Sep 19, 2019 28.52 29.20 28.52 29.01 516 +0.61(+2.15%)
Sep 18, 2019 29.24 29.40 28.40 28.40 704 -1.20(-4.05%)
Sep 17, 2019 27.88 29.60 27.52 29.60 2,455 +1.64(+5.87%)
Sep 16, 2019 26.52 28.20 26.40 27.96 4,605 +1.36(+5.11%)
Sep 13, 2019 28.40 29.08 26.60 26.60 5,525 -2.20(-7.64%)
Sep 12, 2019 28.80 28.80 27.92 28.80 2,278 -0.28(-0.95%)
Sep 11, 2019 24.92 30.20 24.80 29.08 43,842 +5.56(+23.62%)
Sep 10, 2019 21.76 24.80 21.06 23.52 3,728 +2.56(+12.22%)
Sep 09, 2019 22.60 22.60 20.28 20.96 2,583 -1.64(-7.27%)
Sep 06, 2019 22.64 23.72 22.00 22.60 7,125 +0.75(+3.45%)
Sep 05, 2019 17.52 23.82 16.64 21.85 10,277 +4.45(+25.56%)
Sep 04, 2019 16.20 17.88 16.08 17.40 6,963 +2.68(+18.21%)
Sep 03, 2019 16.20 16.24 14.72 14.72 1,386 -1.48(-9.14%)
Aug 30, 2019 16.28 16.60 15.72 16.20 1,450 +0.52(+3.30%)
Aug 29, 2019 17.52 17.52 14.96 15.68 3,544 -1.84(-10.49%)
Aug 28, 2019 17.44 17.56 17.44 17.52 280 -0.52(-2.86%)
Aug 27, 2019 18.80 18.80 17.83 18.04 518 -0.72(-3.86%)
Aug 26, 2019 18.99 19.00 18.36 18.76 130 +0.22(+1.19%)
Aug 23, 2019 18.64 19.03 18.52 18.54 825 -0.57(-2.98%)
Aug 22, 2019 19.64 19.64 18.64 19.11 370 +0.19(+1.00%)
Aug 21, 2019 21.20 21.20 18.68 18.92 1,052 -1.88(-9.04%)
Aug 20, 2019 22.32 22.32 20.80 20.80 1,192 -1.73(-7.66%)
Aug 19, 2019 23.16 23.32 22.53 22.53 668 -0.55(-2.40%)
Aug 16, 2019 23.08 23.08 23.08 23.08 25 +0.00(+0.00%)
Aug 15, 2019 22.84 23.08 22.84 23.08 267 +0.25(+1.08%)
Aug 14, 2019 22.83 22.83 22.83 22.83 50 -0.77(-3.25%)
Aug 13, 2019 23.60 23.60 23.60 23.60 36 -0.07(-0.29%)
Aug 12, 2019 23.80 24.56 23.67 23.67 225 +0.29(+1.26%)
Aug 09, 2019 23.80 24.40 22.79 23.37 875 -0.19(-0.79%)
Aug 08, 2019 22.76 24.48 22.76 23.56 1,283 +0.84(+3.70%)
Aug 07, 2019 22.28 22.72 22.08 22.72 1,250 +0.43(+1.91%)
Aug 06, 2019 22.29 22.29 22.10 22.29 255 +1.09(+5.16%)
Aug 05, 2019 22.33 22.33 21.15 21.20 1,224 -1.51(-6.66%)
Aug 01, 2019 22.71 22.71 22.71 0 +0.19(+0.83%)
Jul 31, 2019 22.80 22.80 22.52 22.53 175 -1.67(-6.92%)
Jul 30, 2019 23.56 24.80 23.56 24.20 304 +0.20(+0.83%)
Jul 29, 2019 24.00 24.00 24.00 24.00 193 -0.29(-1.21%)
Jul 26, 2019 25.00 25.28 24.29 24.29 375 +0.01(+0.06%)
Jul 24, 2019 24.28 24.28 24.28 0 -0.20(-0.82%)
Jul 23, 2019 27.20 27.20 24.48 24.48 397 -0.80(-3.16%)
Jul 22, 2019 24.80 25.72 24.80 25.28 898 +0.48(+1.94%)
Jul 19, 2019 24.84 25.72 24.80 24.80 425 -0.10(-0.38%)
Jul 18, 2019 24.96 24.96 24.90 24.90 312 -0.70(-2.75%)
Jul 17, 2019 24.92 25.60 24.80 25.60 625 -0.36(-1.39%)
Jul 16, 2019 24.60 25.96 24.00 25.96 9,118 -0.44(-1.67%)
Jul 15, 2019 27.20 27.20 26.40 26.40 52 -0.96(-3.51%)
Jul 12, 2019 27.00 27.36 26.40 27.36 1,725 +0.00(+0.00%)
Jul 11, 2019 27.20 28.84 26.80 27.36 1,302 +0.12(+0.44%)
Jul 10, 2019 26.64 27.24 25.26 27.24 2,437 +0.00(+0.00%)
Jul 09, 2019 27.44 27.64 26.06 27.24 1,060 +0.40(+1.49%)
Jul 08, 2019 27.96 27.96 26.84 26.84 806 -1.24(-4.42%)
Jul 05, 2019 27.96 28.12 27.96 28.08 250 -0.32(-1.13%)
Jul 03, 2019 28.44 28.44 28.20 28.40 200 -0.80(-2.74%)
Jul 01, 2019 29.20 29.20 29.20 0 -0.96(-3.18%)
Jun 28, 2019 29.68 30.16 29.68 30.16 525 +0.64(+2.17%)
Jun 27, 2019 28.00 29.76 28.00 29.52 3,278 +1.52(+5.43%)
Jun 26, 2019 27.99 28.48 27.99 28.00 439 +0.48(+1.74%)
Jun 25, 2019 27.52 27.52 27.52 27.52 245 -0.64(-2.27%)
Jun 24, 2019 27.36 28.84 25.56 28.16 2,910 +1.20(+4.45%)
Jun 21, 2019 26.40 28.00 26.40 26.96 3,850 +0.52(+1.97%)
Jun 20, 2019 26.32 27.00 26.09 26.44 575 -0.08(-0.30%)
Jun 19, 2019 25.40 26.52 25.32 26.52 728 +1.72(+6.94%)
Jun 18, 2019 27.36 27.36 24.80 24.80 5,903 -1.60(-6.06%)
Jun 17, 2019 26.88 26.88 25.16 26.40 4,319 +0.80(+3.12%)
Jun 14, 2019 26.68 27.55 24.84 25.60 7,175 -0.60(-2.30%)
Jun 13, 2019 27.08 28.00 26.12 26.20 2,784 -0.40(-1.49%)
Jun 12, 2019 26.19 26.76 26.19 26.60 221 +0.20(+0.76%)
Jun 11, 2019 27.08 27.08 26.40 26.40 618 -0.36(-1.34%)
Jun 10, 2019 26.48 27.56 26.48 26.76 1,041 +0.72(+2.76%)
Jun 07, 2019 25.84 26.12 24.31 26.04 1,175 +0.24(+0.93%)
Jun 06, 2019 24.32 25.80 24.20 25.80 1,395 +1.32(+5.39%)
Jun 05, 2019 24.72 25.28 24.28 24.48 1,562 -0.32(-1.29%)
Jun 04, 2019 24.56 24.80 24.56 24.80 67 +0.20(+0.81%)
Jun 03, 2019 24.80 24.80 24.56 24.60 233 +0.16(+0.65%)
May 31, 2019 24.40 25.42 24.01 24.44 1,900 +0.36(+1.50%)
May 30, 2019 24.56 24.68 24.00 24.08 3,733 +0.04(+0.17%)
May 29, 2019 24.20 24.28 24.00 24.04 2,241 +0.04(+0.17%)
May 28, 2019 23.72 24.24 23.72 24.00 2,685 +0.56(+2.39%)
May 24, 2019 24.60 24.60 23.32 23.44 750 -1.04(-4.25%)
May 23, 2019 24.56 24.76 23.48 24.48 5,197 +0.48(+2.00%)
May 22, 2019 24.00 24.00 24.00 24.00 270 -0.48(-1.96%)
May 21, 2019 24.36 24.92 24.00 24.48 851 +0.12(+0.49%)
May 20, 2019 24.04 24.80 24.00 24.36 2,731 +0.28(+1.16%)
May 17, 2019 24.44 25.40 24.08 24.08 2,525 -1.32(-5.20%)
May 16, 2019 23.56 25.40 23.56 25.40 3,771 +2.20(+9.48%)
May 15, 2019 23.64 23.64 23.16 23.20 253 -0.04(-0.17%)
May 14, 2019 23.20 25.04 23.16 23.24 2,668 +0.28(+1.22%)
May 13, 2019 23.16 24.40 22.96 22.96 2,295 -1.16(-4.81%)
May 10, 2019 25.12 25.84 23.52 24.12 2,375 -0.80(-3.21%)
May 09, 2019 23.19 24.92 23.10 24.92 2,364 +0.96(+4.01%)
May 08, 2019 24.20 24.64 22.80 23.96 2,556 -0.72(-2.93%)
May 07, 2019 24.00 24.84 23.56 24.68 3,898 +1.07(+4.52%)
May 06, 2019 22.44 24.16 22.44 23.61 2,632 +0.93(+4.12%)
May 03, 2019 24.08 24.60 22.68 22.68 2,200 -0.92(-3.90%)
May 02, 2019 23.59 24.32 23.03 23.60 1,331 -0.40(-1.67%)
May 01, 2019 24.00 24.00 24.00 24.00 136 +0.00(+0.00%)
Apr 30, 2019 22.88 24.40 22.88 24.00 1,709 +0.92(+3.99%)
Apr 29, 2019 23.59 23.59 22.91 23.08 1,250 -0.88(-3.67%)
Apr 26, 2019 23.80 24.00 22.80 23.96 1,675 -0.76(-3.07%)
Apr 25, 2019 24.08 24.72 24.08 24.72 358 -0.08(-0.32%)
Apr 24, 2019 24.84 24.84 24.08 24.80 1,606 +0.16(+0.66%)
Apr 23, 2019 24.84 25.80 24.64 24.64 1,592 -0.00(-0.01%)
Apr 22, 2019 23.60 24.88 22.80 24.64 12,583 +1.19(+5.07%)
Apr 18, 2019 23.96 24.08 23.08 23.45 1,225 -0.35(-1.47%)
Apr 17, 2019 23.12 24.24 23.04 23.80 1,255 +0.72(+3.12%)
Apr 16, 2019 22.00 23.16 22.00 23.08 2,015 +1.28(+5.87%)
Apr 15, 2019 22.40 22.80 21.40 21.80 5,091 -0.52(-2.33%)
Apr 12, 2019 22.40 22.88 22.32 22.32 1,625 -0.04(-0.18%)
Apr 11, 2019 22.20 22.56 22.08 22.36 3,051 +0.04(+0.18%)
Apr 10, 2019 22.92 22.92 21.92 22.32 1,839 -0.88(-3.79%)
Apr 09, 2019 23.60 23.60 22.48 23.20 1,312 -0.40(-1.69%)
Apr 08, 2019 23.40 24.00 23.32 23.60 3,956 +0.20(+0.85%)
Apr 05, 2019 22.56 23.40 22.36 23.40 975 +0.84(+3.72%)
Apr 04, 2019 22.28 22.88 22.08 22.56 3,540 +0.04(+0.18%)
Apr 03, 2019 23.60 23.60 22.00 22.52 3,137 -1.24(-5.22%)
Apr 02, 2019 23.36 24.60 23.20 23.76 7,773 +0.56(+2.41%)
Apr 01, 2019 25.32 25.36 22.80 23.20 8,808 -2.00(-7.94%)
Mar 29, 2019 23.40 26.10 23.03 25.20 14,475 +1.80(+7.69%)
Mar 28, 2019 23.80 24.00 22.47 23.40 15,911 -0.28(-1.18%)
Mar 27, 2019 23.20 23.80 23.20 23.68 5,809 +0.40(+1.72%)
Mar 26, 2019 23.24 23.64 23.20 23.28 1,704 -0.04(-0.17%)
Mar 25, 2019 23.52 23.52 22.95 23.32 3,620 -0.04(-0.17%)
Mar 22, 2019 22.40 23.40 22.40 23.36 925 +0.80(+3.55%)
Mar 21, 2019 23.16 23.16 22.00 22.56 5,614 -0.96(-4.08%)
Mar 20, 2019 23.25 23.68 22.90 23.52 1,812 +0.12(+0.51%)
Mar 19, 2019 23.16 23.84 23.16 23.40 1,539 +0.12(+0.52%)
Mar 18, 2019 24.32 24.32 23.28 23.28 2,246 -1.04(-4.28%)
Mar 15, 2019 25.00 25.20 24.24 24.32 1,375 -1.08(-4.25%)
Mar 14, 2019 23.60 25.76 23.60 25.40 3,616 +1.92(+8.18%)
Mar 13, 2019 23.20 23.60 23.20 23.48 883 +0.28(+1.21%)
Mar 12, 2019 23.12 23.84 23.12 23.20 1,166 +0.04(+0.17%)
Mar 11, 2019 22.69 23.55 22.69 23.16 1,179 -0.60(-2.53%)
Mar 08, 2019 25.27 25.28 23.20 23.76 3,575 -1.52(-6.01%)
Mar 07, 2019 26.44 26.44 25.28 25.28 1,244 -0.68(-2.62%)
Mar 06, 2019 27.56 27.57 24.44 25.96 6,232 -2.12(-7.55%)
Mar 05, 2019 28.00 28.20 27.76 28.08 1,384 +0.03(+0.11%)
Mar 04, 2019 27.80 28.60 27.80 28.05 3,333 +0.25(+0.90%)
Mar 01, 2019 26.36 28.20 26.32 27.80 5,175 +1.60(+6.11%)
Feb 28, 2019 26.16 26.78 26.08 26.20 490 -0.24(-0.91%)
Feb 27, 2019 26.40 26.44 26.36 26.44 127 +0.00(+0.00%)
Feb 26, 2019 26.64 27.00 26.00 26.44 1,446 -0.20(-0.75%)
Feb 25, 2019 26.64 27.40 26.64 26.64 418 +0.00(+0.00%)
Feb 22, 2019 26.16 27.60 26.16 26.64 5,925 +0.36(+1.37%)
Feb 21, 2019 26.52 27.32 26.24 26.28 1,609 -0.80(-2.95%)
Feb 20, 2019 26.60 27.08 26.44 27.08 1,063 +0.28(+1.04%)
Feb 19, 2019 26.24 27.39 26.24 26.80 2,027 +0.56(+2.13%)
Feb 15, 2019 26.04 26.60 26.04 26.24 600 -0.58(-2.16%)
Feb 14, 2019 27.52 27.60 26.08 26.82 2,255 -0.50(-1.83%)
Feb 13, 2019 27.16 28.00 27.16 27.32 1,866 +0.22(+0.81%)
Feb 12, 2019 27.28 27.42 27.10 27.10 300 -0.26(-0.95%)
Feb 11, 2019 27.08 27.73 27.08 27.36 505 +0.36(+1.33%)
Feb 08, 2019 27.20 27.20 26.92 27.00 650 -1.00(-3.57%)
Feb 07, 2019 27.60 28.00 27.60 28.00 388 -0.28(-0.99%)
Feb 06, 2019 29.00 29.00 27.82 28.28 4,251 -0.84(-2.88%)
Feb 05, 2019 29.06 29.12 28.94 29.12 1,105 -0.08(-0.27%)
Feb 04, 2019 28.96 29.40 28.84 29.20 526 +0.82(+2.89%)
Feb 01, 2019 30.20 30.41 28.36 28.38 625 -1.82(-6.03%)
Jan 31, 2019 29.88 30.64 29.88 30.20 1,903 +0.33(+1.11%)
Jan 30, 2019 30.20 30.80 29.87 29.87 1,025 -0.45(-1.49%)
Jan 28, 2019 30.32 30.32 30.32 0 -0.08(-0.26%)
Jan 25, 2019 29.96 30.80 29.76 30.40 2,600 +0.96(+3.26%)
Jan 24, 2019 30.00 30.00 29.44 29.44 125 -0.36(-1.21%)
Jan 23, 2019 29.80 30.24 27.56 29.80 2,070 +0.04(+0.13%)
Jan 22, 2019 29.32 29.88 28.64 29.76 509 +0.32(+1.09%)
Jan 18, 2019 30.00 30.76 29.44 29.44 1,800 -1.32(-4.29%)
Jan 17, 2019 28.80 30.76 28.16 30.76 2,153 +1.40(+4.77%)
Jan 16, 2019 29.40 29.40 28.80 29.36 775 +0.36(+1.24%)
Jan 15, 2019 28.92 30.80 28.84 29.00 2,037 +0.04(+0.14%)
Jan 14, 2019 28.00 28.96 26.00 28.96 2,877 +0.48(+1.69%)
Jan 11, 2019 28.12 29.48 28.08 28.48 675 -0.20(-0.70%)
Jan 10, 2019 29.04 29.04 27.57 28.68 207 -0.92(-3.11%)
Jan 09, 2019 28.84 29.60 27.60 29.60 1,164 +0.01(+0.03%)
Jan 08, 2019 29.60 29.60 28.12 29.59 150 +0.83(+2.89%)
Jan 07, 2019 29.12 29.76 28.31 28.76 423 +1.04(+3.75%)
Jan 04, 2019 25.56 27.72 25.56 27.72 175 +0.56(+2.06%)
Jan 03, 2019 26.52 27.16 26.52 27.16 109 +0.48(+1.80%)
Jan 02, 2019 27.96 27.96 26.68 26.68 183 -2.20(-7.62%)
Dec 31, 2018 28.72 30.96 27.12 28.88 1,750 +0.88(+3.14%)
Dec 28, 2018 27.88 28.00 26.12 28.00 2,725 +0.12(+0.43%)
Dec 27, 2018 22.08 27.88 21.92 27.88 15,944 +5.80(+26.27%)
Dec 26, 2018 20.88 23.00 20.56 22.08 2,282 +1.48(+7.18%)
Dec 24, 2018 20.60 20.80 20.04 20.60 3,725 -0.20(-0.96%)
Dec 21, 2018 22.00 23.12 20.80 20.80 14,300 -1.24(-5.63%)
Dec 20, 2018 27.60 27.88 21.68 22.04 1,011 -5.76(-20.72%)
Dec 19, 2018 28.58 28.58 27.04 27.80 1,135 -1.04(-3.61%)
Dec 18, 2018 31.64 31.64 28.84 28.84 1,019 -0.64(-2.17%)
Dec 17, 2018 30.80 30.80 29.01 29.48 4,648 -1.44(-4.66%)
Dec 14, 2018 30.60 31.04 29.24 30.92 1,250 +0.20(+0.65%)
Dec 13, 2018 32.00 32.45 30.72 30.72 710 -0.92(-2.91%)
Dec 12, 2018 32.00 32.80 31.04 31.64 1,846 +0.20(+0.64%)
Dec 11, 2018 32.28 32.80 31.36 31.44 859 -0.32(-1.01%)
Dec 10, 2018 32.00 33.40 31.24 31.76 1,772 +0.36(+1.15%)
Dec 06, 2018 31.40 31.40 31.40 0 +0.04(+0.13%)
Dec 04, 2018 33.16 33.16 31.36 31.36 175 -0.80(-2.48%)
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.