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 |
| Jul 19, 2023 | $8.80 | $8.70 | $8.20 | $8.51 | 2 958 |
| Jul 18, 2023 | $8.16 | $8.61 | $8.16 | $8.57 | 1 500 |
| Jul 17, 2023 | $8.19 | $8.85 | $8.19 | $8.41 | 1 349 |
| Jul 14, 2023 | $8.36 | $8.65 | $8.00 | $8.13 | 4 654 |
| Jul 13, 2023 | $8.70 | $8.90 | $8.66 | $8.66 | 9 141 |
| Jul 12, 2023 | $8.20 | $8.70 | $7.96 | $8.69 | 18 103 |
| Jul 11, 2023 | $8.00 | $8.13 | $7.84 | $8.13 | 5 731 |
| Jul 10, 2023 | $7.86 | $8.30 | $7.70 | $7.94 | 20 189 |
| Jul 07, 2023 | $8.01 | $8.21 | $7.80 | $7.94 | 8 646 |
| Jul 06, 2023 | $7.54 | $8.50 | $7.69 | $8.20 | 13 356 |
| Jul 05, 2023 | $7.98 | $8.25 | $7.72 | $7.73 | 12 277 |
| Jul 03, 2023 | $8.44 | $8.97 | $8.09 | $8.45 | 28 253 |
| Jun 30, 2023 | $7.31 | $9.24 | $7.48 | $8.90 | 85 636 |
| Jun 29, 2023 | $7.01 | $7.51 | $6.97 | $7.20 | 24 520 |
| Jun 28, 2023 | $6.35 | $7.22 | $6.35 | $7.03 | 6 375 |
| Jun 27, 2023 | $7.00 | $6.99 | $6.76 | $6.79 | 2 126 |
| Jun 26, 2023 | $6.50 | $6.99 | $6.50 | $6.99 | 1 876 |
| Jun 23, 2023 | $7.02 | $7.10 | $6.93 | $6.99 | 7 596 |
| Jun 22, 2023 | $6.97 | $7.13 | $6.97 | $7.10 | 3 722 |
| Jun 21, 2023 | $6.65 | $7.00 | $6.70 | $7.00 | 9 902 |
| Jun 20, 2023 | $6.50 | $6.84 | $6.50 | $6.84 | 12 077 |
| Jun 16, 2023 | $6.52 | $6.68 | $6.51 | $6.67 | 2 405 |
| Jun 15, 2023 | $6.24 | $6.68 | $6.24 | $6.50 | 1 646 |
| Jun 14, 2023 | $6.52 | $6.52 | $6.50 | $6.50 | 4 085 |
| Jun 13, 2023 | $6.64 | $6.73 | $6.38 | $6.68 | 1 531 |
