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 30, 2016 54.84 55.92 54.44 54.84 985 -0.80(-1.43%)
Nov 29, 2016 53.88 55.64 53.88 55.64 3,178 +1.52(+2.81%)
Nov 28, 2016 56.00 56.00 54.00 54.12 3,108 -0.40(-0.73%)
Nov 25, 2016 55.72 56.21 54.48 54.52 1,337 +0.16(+0.29%)
Nov 23, 2016 54.36 54.36 54.36 0 +0.08(+0.15%)
Nov 22, 2016 53.80 55.60 53.80 54.28 3,728 +0.08(+0.15%)
Nov 21, 2016 60.00 61.92 52.64 54.20 7,312 -4.52(-7.70%)
Nov 18, 2016 61.56 69.12 57.19 58.72 20,608 -1.72(-2.85%)
Nov 17, 2016 57.16 62.00 55.24 60.44 14,644 +6.08(+11.18%)
Nov 16, 2016 54.04 58.40 53.80 54.36 13,455 +1.04(+1.95%)
Nov 15, 2016 55.00 55.72 52.40 53.32 6,868 -0.84(-1.55%)
Nov 14, 2016 51.96 56.76 51.96 54.16 4,204 +3.56(+7.04%)
Nov 11, 2016 58.44 58.44 49.80 50.60 7,776 -5.60(-9.96%)
Nov 10, 2016 60.64 60.80 56.20 56.20 2,171 -3.96(-6.58%)
Nov 09, 2016 62.92 63.52 60.00 60.16 3,363 -4.64(-7.16%)
Nov 08, 2016 65.44 65.44 63.48 64.80 449 -0.40(-0.61%)
Nov 07, 2016 65.68 66.40 65.20 65.20 1,369 +1.04(+1.62%)
Nov 04, 2016 63.92 64.80 63.70 64.16 2,285 +1.16(+1.84%)
Nov 03, 2016 64.80 65.28 62.28 63.00 4,342 -1.72(-2.66%)
Nov 02, 2016 65.36 67.36 64.40 64.72 2,520 -0.56(-0.86%)
Nov 01, 2016 69.92 69.96 65.28 65.28 2,141 -4.00(-5.77%)
Oct 31, 2016 71.33 71.33 69.28 69.28 751 -2.16(-3.02%)
Oct 28, 2016 72.64 73.00 70.12 71.44 2,202 -0.56(-0.78%)
Oct 27, 2016 72.12 73.20 72.00 72.00 2,541 +0.00(+0.00%)
Oct 26, 2016 72.48 73.40 72.00 72.00 1,722 -1.08(-1.48%)
Oct 25, 2016 75.85 76.00 72.76 73.08 5,045 -2.92(-3.84%)
Oct 24, 2016 76.00 76.00 75.32 76.00 2,212 +0.36(+0.48%)
Oct 21, 2016 74.44 78.00 74.44 75.64 3,233 +1.24(+1.67%)
Oct 20, 2016 76.12 76.45 74.40 74.40 1,735 -2.28(-2.97%)
Oct 19, 2016 76.44 77.84 76.44 76.68 650 -0.48(-0.62%)
Oct 18, 2016 78.12 78.20 76.04 77.16 797 -0.72(-0.92%)
Oct 17, 2016 79.16 79.20 76.80 77.88 1,369 -1.16(-1.47%)
Oct 14, 2016 79.72 80.08 78.92 79.04 598 -0.56(-0.70%)
Oct 13, 2016 79.60 79.60 79.60 79.60 175 +0.64(+0.81%)
Oct 12, 2016 78.32 79.16 77.52 78.96 1,155 +0.76(+0.97%)
Oct 11, 2016 80.48 80.52 76.80 78.20 2,436 -2.40(-2.98%)
Oct 10, 2016 80.12 82.38 80.12 80.60 2,296 +0.42(+0.52%)
Oct 07, 2016 82.88 82.88 80.00 80.18 1,648 -2.62(-3.16%)
Oct 06, 2016 85.00 85.12 82.42 82.80 1,726 -2.24(-2.63%)
Oct 05, 2016 86.76 86.76 84.20 85.04 451 -1.72(-1.98%)
Oct 04, 2016 84.00 87.20 84.00 86.76 863 +3.16(+3.78%)
Oct 03, 2016 83.92 84.60 83.60 83.60 492 +0.00(+0.00%)
Sep 30, 2016 84.32 85.08 83.60 83.60 3,278 -0.36(-0.43%)
Sep 29, 2016 83.64 84.76 83.60 83.96 936 +0.24(+0.29%)
Sep 28, 2016 84.28 85.40 82.72 83.72 2,078 -0.52(-0.62%)
Sep 27, 2016 86.16 87.84 84.00 84.24 2,122 -1.76(-2.05%)
Sep 26, 2016 87.20 87.20 86.00 86.00 3,962 +0.00(+0.00%)
Sep 23, 2016 88.00 88.00 85.68 86.00 2,390 -1.88(-2.14%)
Sep 22, 2016 87.76 89.68 86.48 87.88 10,732 +1.52(+1.76%)
Sep 21, 2016 87.96 88.00 85.88 86.36 6,595 -1.64(-1.86%)
Sep 20, 2016 88.00 91.44 86.40 88.00 12,532 -0.80(-0.90%)
Sep 19, 2016 88.52 91.79 88.24 88.80 13,982 -0.56(-0.63%)
Sep 16, 2016 88.00 89.36 87.24 89.36 2,931 +1.40(+1.59%)
Sep 15, 2016 87.48 88.00 87.20 87.96 1,469 +0.60(+0.69%)
Sep 14, 2016 87.00 87.96 87.00 87.36 2,512 -0.60(-0.68%)
Sep 13, 2016 86.04 88.00 86.04 87.96 2,205 +2.14(+2.50%)
Sep 12, 2016 87.16 87.16 84.56 85.82 801 -0.54(-0.63%)
Sep 09, 2016 87.96 90.00 86.20 86.36 36,127 -1.24(-1.42%)
Sep 08, 2016 88.00 88.00 86.76 87.60 2,244 -0.20(-0.23%)
Sep 07, 2016 87.04 88.00 86.72 87.80 3,254 +2.28(+2.67%)
Sep 06, 2016 83.92 88.00 83.28 85.52 11,126 +3.44(+4.19%)
Sep 02, 2016 80.44 82.08 82.08 82.08 13,350 +1.60(+1.99%)
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.