NYSE:COE
China Online Education Group American Stock Price (Quote)
$7.31
+0.0200 (+0.274%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 COE stock ended at $7.31. This is 0.274% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.94% from a day low at $6.90 to a day high of $7.31. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $7.19 | $7.58 | $7.11 | $7.19 | 2 663 |
| Feb 21, 2024 | $6.95 | $7.65 | $6.95 | $7.30 | 7 741 |
| Feb 20, 2024 | $6.87 | $6.95 | $6.87 | $6.95 | 689 |
| Feb 16, 2024 | $6.76 | $7.15 | $6.76 | $7.15 | 1 142 |
| Feb 15, 2024 | $6.76 | $7.04 | $6.70 | $6.95 | 2 596 |
| Feb 14, 2024 | $6.67 | $7.25 | $6.65 | $7.25 | 5 985 |
| Feb 13, 2024 | $6.93 | $6.93 | $6.93 | $6.93 | 107 |
| Feb 12, 2024 | $6.90 | $7.00 | $6.90 | $7.00 | 1 346 |
| Feb 09, 2024 | $6.71 | $7.00 | $6.08 | $7.00 | 9 094 |
| Feb 08, 2024 | $6.45 | $6.93 | $6.41 | $6.89 | 9 461 |
| Feb 07, 2024 | $6.70 | $7.23 | $6.65 | $6.71 | 24 156 |
| Feb 06, 2024 | $6.70 | $7.20 | $6.65 | $6.90 | 19 843 |
| Feb 05, 2024 | $6.77 | $7.10 | $6.44 | $6.79 | 17 408 |
| Feb 02, 2024 | $6.83 | $6.93 | $6.16 | $6.93 | 2 034 |
| Feb 01, 2024 | $7.25 | $7.25 | $6.74 | $7.24 | 4 909 |
| Jan 31, 2024 | $7.40 | $7.40 | $6.67 | $7.33 | 5 312 |
| Jan 30, 2024 | $7.50 | $7.50 | $6.71 | $7.31 | 5 553 |
| Jan 29, 2024 | $7.50 | $7.58 | $7.50 | $7.58 | 889 |
| Jan 26, 2024 | $7.53 | $7.69 | $7.50 | $7.59 | 2 289 |
| Jan 25, 2024 | $7.74 | $7.74 | $7.60 | $7.69 | 3 969 |
| Jan 24, 2024 | $7.65 | $7.65 | $7.65 | $7.65 | 1 349 |
| Jan 23, 2024 | $7.71 | $7.71 | $7.41 | $7.70 | 1 184 |
| Jan 22, 2024 | $7.78 | $7.94 | $7.48 | $7.80 | 4 221 |
| Jan 19, 2024 | $7.60 | $7.72 | $7.58 | $7.70 | 1 389 |
| Jan 18, 2024 | $7.63 | $7.65 | $7.60 | $7.60 | 1 594 |
