Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
51Talk Online Education Group
(NY:
COE
)
7.450
+0.460 (+6.58%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
4.840
4.920
4.360
4.400
11,549
-0.36(-7.56%)
May 27, 2022
4.800
4.880
4.760
4.760
7,667
+0.08(+1.71%)
May 26, 2022
4.448
4.840
4.448
4.680
9,376
+0.08(+1.74%)
May 25, 2022
4.120
4.800
4.120
4.600
5,651
+0.08(+1.77%)
May 24, 2022
4.640
4.660
4.400
4.520
12,093
-0.28(-5.83%)
May 23, 2022
4.680
4.840
4.640
4.800
3,761
+0.08(+1.69%)
May 20, 2022
4.600
4.840
4.480
4.720
7,978
-0.08(-1.67%)
May 19, 2022
4.920
4.920
4.560
4.800
23,410
+0.20(+4.35%)
May 18, 2022
4.640
4.760
4.480
4.600
8,991
-0.08(-1.71%)
May 17, 2022
4.000
4.760
4.000
4.680
23,915
+0.56(+13.59%)
May 16, 2022
4.600
4.680
4.000
4.120
31,117
-0.56(-11.97%)
May 13, 2022
4.720
4.920
4.360
4.680
16,767
+0.00(+0.00%)
May 12, 2022
4.200
4.760
4.200
4.680
13,846
+0.16(+3.54%)
May 11, 2022
4.720
5.120
4.280
4.520
18,735
-0.20(-4.24%)
May 10, 2022
4.800
5.116
4.600
4.720
14,199
-0.12(-2.48%)
May 09, 2022
5.080
5.164
4.800
4.840
15,548
-0.32(-6.20%)
May 06, 2022
5.320
5.600
5.120
5.160
18,444
-0.24(-4.44%)
May 05, 2022
5.720
5.880
5.320
5.400
18,724
-0.44(-7.53%)
May 04, 2022
5.880
6.360
5.400
5.840
22,948
-0.32(-5.19%)
May 03, 2022
6.480
6.600
5.840
6.160
39,576
-0.12(-1.91%)
May 02, 2022
5.800
6.440
5.680
6.280
32,527
+0.76(+13.77%)
Apr 29, 2022
5.520
5.760
5.400
5.520
13,504
+0.28(+5.34%)
Apr 28, 2022
5.400
5.480
5.240
5.240
10,969
-0.12(-2.24%)
Apr 27, 2022
5.400
5.560
5.400
5.360
9,048
-0.12(-2.19%)
Apr 26, 2022
5.640
5.640
5.440
5.480
8,834
-0.20(-3.52%)
Apr 25, 2022
5.240
5.880
5.200
5.680
17,110
-0.12(-2.07%)
Apr 22, 2022
5.960
5.960
5.680
5.800
9,487
+0.00(+0.00%)
Apr 21, 2022
6.000
6.000
5.600
5.800
12,498
+0.00(+0.00%)
Apr 20, 2022
5.720
6.000
5.640
5.800
16,919
-0.04(-0.68%)
Apr 19, 2022
5.560
6.360
5.480
5.840
15,089
+0.12(+2.10%)
Apr 18, 2022
6.040
6.080
5.560
5.720
21,961
-0.44(-7.14%)
Apr 14, 2022
6.360
6.760
6.040
6.160
17,990
-0.16(-2.53%)
Apr 13, 2022
6.480
6.600
6.200
6.320
10,495
-0.04(-0.63%)
Apr 12, 2022
6.800
6.800
6.200
6.360
16,154
-0.36(-5.36%)
Apr 11, 2022
6.640
7.000
6.360
6.720
44,702
+0.08(+1.20%)
Apr 08, 2022
6.360
6.720
6.160
6.640
16,524
+0.28(+4.40%)
Apr 07, 2022
6.200
6.440
6.080
6.360
17,631
-0.04(-0.63%)
Apr 06, 2022
6.600
6.680
6.200
6.400
13,083
-0.16(-2.44%)
Apr 05, 2022
6.920
6.920
6.400
6.560
26,077
-0.36(-5.20%)
Apr 04, 2022
7.120
7.120
6.600
6.920
19,142
+0.16(+2.37%)
Apr 01, 2022
7.320
7.360
6.640
6.760
15,766
-0.24(-3.43%)
Mar 31, 2022
7.800
7.800
6.640
7.000
69,036
-0.68(-8.85%)
Mar 30, 2022
7.240
7.880
7.042
7.680
65,546
+0.52(+7.26%)
Mar 29, 2022
6.880
7.360
6.800
7.160
86,323
+0.44(+6.55%)
Mar 28, 2022
6.200
6.800
6.000
6.720
190,198
+1.04(+18.31%)
Mar 25, 2022
5.800
5.934
5.200
5.680
54,590
-0.40(-6.58%)
Mar 24, 2022
7.640
7.640
5.920
6.080
102,229
-0.76(-11.11%)
Mar 23, 2022
5.760
7.480
5.680
6.840
129,824
+0.76(+12.50%)
Mar 22, 2022
5.600
6.520
5.520
6.080
96,011
+0.48(+8.57%)
Mar 21, 2022
5.920
5.920
5.400
5.600
26,739
-0.32(-5.41%)
Mar 18, 2022
5.200
5.920
5.120
5.920
43,811
+0.80(+15.62%)
Mar 17, 2022
5.120
5.160
4.905
5.120
22,736
+0.00(+0.00%)
Mar 16, 2022
4.840
5.160
4.560
5.120
67,777
+0.60(+13.27%)
Mar 15, 2022
4.440
4.792
4.200
4.520
35,029
+0.12(+2.73%)
Mar 14, 2022
4.800
4.960
4.400
4.400
33,184
-0.36(-7.56%)
Mar 11, 2022
5.600
5.640
4.720
4.760
32,687
-0.76(-13.77%)
Mar 10, 2022
6.040
6.179
5.200
5.520
40,118
-0.29(-5.06%)
Mar 09, 2022
5.200
6.560
5.200
5.814
46,717
+0.61(+11.81%)
Mar 08, 2022
4.920
5.400
4.920
5.200
33,452
+0.28(+5.69%)
Mar 07, 2022
4.880
4.920
4.680
4.920
33,611
+0.04(+0.82%)
Mar 04, 2022
5.040
5.040
4.800
4.880
40,743
-0.20(-3.94%)
Mar 03, 2022
4.840
5.120
4.840
5.080
27,328
-0.04(-0.78%)
Mar 02, 2022
5.480
5.480
5.040
5.120
25,690
-0.16(-3.03%)
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
.