NYSE:COE
China Online Education Group American Stock Price (Quote)
$7.29
+0.280 (+3.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 COE stock ended at $7.29. This is 3.99% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.94% from a day low at $6.67 to a day high of $7.40. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2023 | $7.98 | $7.98 | $7.63 | $7.76 | 3 639 |
| Dec 06, 2023 | $7.65 | $7.80 | $7.65 | $7.68 | 4 346 |
| Dec 05, 2023 | $7.60 | $7.64 | $7.60 | $7.64 | 837 |
| Dec 04, 2023 | $8.00 | $8.00 | $7.80 | $7.80 | 1 529 |
| Dec 01, 2023 | $8.00 | $8.00 | $7.90 | $7.92 | 2 128 |
| Nov 30, 2023 | $8.00 | $8.00 | $7.61 | $7.90 | 895 |
| Nov 29, 2023 | $7.61 | $7.87 | $7.60 | $7.70 | 4 452 |
| Nov 28, 2023 | $7.68 | $7.68 | $7.61 | $7.61 | 991 |
| Nov 27, 2023 | $8.03 | $8.04 | $7.30 | $7.50 | 7 721 |
| Nov 24, 2023 | $8.13 | $8.13 | $8.13 | $8.13 | 305 |
| Nov 22, 2023 | $8.08 | $8.25 | $8.00 | $8.11 | 1 642 |
| Nov 21, 2023 | $7.97 | $8.20 | $7.90 | $8.00 | 3 927 |
| Nov 20, 2023 | $7.80 | $8.25 | $7.79 | $8.13 | 17 430 |
| Nov 17, 2023 | $7.83 | $7.83 | $7.83 | $7.83 | 562 |
| Nov 16, 2023 | $7.62 | $7.83 | $7.62 | $7.83 | 9 587 |
| Nov 15, 2023 | $7.67 | $7.77 | $7.67 | $7.77 | 698 |
| Nov 14, 2023 | $7.82 | $7.82 | $7.82 | $7.82 | 283 |
| Nov 13, 2023 | $7.83 | $7.83 | $7.50 | $7.81 | 2 014 |
| Nov 10, 2023 | $7.79 | $7.82 | $7.66 | $7.82 | 1 186 |
| Nov 09, 2023 | $7.99 | $7.99 | $7.67 | $7.79 | 1 869 |
| Nov 08, 2023 | $7.75 | $7.87 | $7.75 | $7.86 | 4 285 |
| Nov 07, 2023 | $7.47 | $7.92 | $7.47 | $7.85 | 2 747 |
| Nov 06, 2023 | $7.69 | $7.80 | $7.40 | $7.75 | 1 541 |
| Nov 03, 2023 | $7.75 | $7.75 | $7.74 | $7.75 | 1 537 |
| Nov 02, 2023 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
