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 |
| Aug 22, 2023 | $7.07 | $7.60 | $7.07 | $7.36 | 2 999 |
| Aug 21, 2023 | $7.59 | $7.70 | $7.25 | $7.25 | 1 647 |
| Aug 18, 2023 | $7.48 | $7.83 | $7.51 | $7.55 | 2 808 |
| Aug 17, 2023 | $7.66 | $8.20 | $7.46 | $7.46 | 1 654 |
| Aug 16, 2023 | $7.20 | $8.00 | $7.00 | $7.70 | 2 089 |
| Aug 15, 2023 | $7.90 | $7.90 | $7.90 | $7.90 | 1 304 |
| Aug 14, 2023 | $8.46 | $8.85 | $7.90 | $7.90 | 4 113 |
| Aug 11, 2023 | $8.47 | $8.47 | $8.46 | $8.46 | 827 |
| Aug 10, 2023 | $8.47 | $8.80 | $8.58 | $8.68 | 1 840 |
| Aug 09, 2023 | $8.55 | $8.73 | $8.46 | $8.70 | 1 303 |
| Aug 08, 2023 | $8.71 | $8.71 | $8.55 | $8.55 | 1 338 |
| Aug 07, 2023 | $8.68 | $8.69 | $8.68 | $8.69 | 467 |
| Aug 04, 2023 | $8.84 | $8.84 | $8.70 | $8.84 | 1 929 |
| Aug 03, 2023 | $9.00 | $9.00 | $8.58 | $8.85 | 3 431 |
| Aug 02, 2023 | $8.68 | $8.79 | $8.60 | $8.60 | 3 752 |
| Aug 01, 2023 | $8.90 | $9.01 | $8.71 | $8.72 | 3 754 |
| Jul 31, 2023 | $8.90 | $8.88 | $8.58 | $8.88 | 1 893 |
| Jul 28, 2023 | $8.55 | $8.83 | $8.63 | $8.83 | 2 132 |
| Jul 27, 2023 | $8.86 | $8.86 | $8.57 | $8.57 | 470 |
| Jul 26, 2023 | $8.56 | $8.56 | $8.56 | $8.56 | 1 015 |
| Jul 25, 2023 | $8.53 | $8.64 | $8.64 | $8.64 | 872 |
| Jul 24, 2023 | $8.63 | $8.65 | $8.42 | $8.53 | 1 414 |
| Jul 21, 2023 | $8.36 | $8.70 | $8.30 | $8.67 | 2 605 |
| Jul 20, 2023 | $8.23 | $8.50 | $8.21 | $8.21 | 2 222 |
| Jul 19, 2023 | $8.80 | $8.70 | $8.20 | $8.51 | 2 958 |
