Skip to main content

51Talk Online Education Group (NY: COE )

7.630 -0.260 (-3.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 54.04 54.21 53.28 53.28 3,952 -0.72(-1.33%)
Feb 27, 2017 54.00 54.40 54.00 54.00 2,272 -0.04(-0.07%)
Feb 24, 2017 54.40 55.20 54.00 54.04 10,688 -0.68(-1.24%)
Feb 23, 2017 55.60 55.60 54.48 54.72 10,716 -0.08(-0.15%)
Feb 22, 2017 55.24 55.56 54.80 54.80 2,465 -0.04(-0.07%)
Feb 21, 2017 55.20 55.28 54.80 54.84 4,837 -0.12(-0.22%)
Feb 17, 2017 54.96 54.96 54.96 0 -0.24(-0.43%)
Feb 16, 2017 55.20 55.20 54.64 55.20 2,739 -0.20(-0.36%)
Feb 15, 2017 56.00 56.92 55.20 55.40 9,214 -0.20(-0.36%)
Feb 14, 2017 56.88 58.32 55.60 55.60 4,880 -0.36(-0.64%)
Feb 13, 2017 56.12 57.60 55.60 55.96 14,701 -0.64(-1.13%)
Feb 10, 2017 57.48 57.48 56.12 56.60 5,610 -1.00(-1.74%)
Feb 09, 2017 57.88 60.64 56.96 57.60 3,468 +0.40(+0.70%)
Feb 08, 2017 57.16 58.60 56.64 57.20 6,003 +0.60(+1.06%)
Feb 07, 2017 57.00 58.36 56.60 56.60 1,141 -0.28(-0.49%)
Feb 06, 2017 57.00 57.40 56.80 56.88 1,306 +0.36(+0.63%)
Feb 03, 2017 57.24 57.36 56.52 56.52 270 -1.00(-1.73%)
Feb 02, 2017 58.00 58.64 57.42 57.52 3,853 -0.52(-0.90%)
Feb 01, 2017 58.26 58.28 58.00 58.04 1,597 -0.60(-1.02%)
Jan 30, 2017 58.64 58.64 58.64 0 +0.56(+0.96%)
Jan 25, 2017 58.08 25 -0.56(-0.95%)
Jan 24, 2017 58.00 59.20 58.00 58.64 3,082 +0.68(+1.17%)
Jan 23, 2017 58.80 58.80 57.20 57.96 2,560 +0.12(+0.21%)
Jan 20, 2017 58.20 58.20 57.84 57.84 711 -0.32(-0.55%)
Jan 19, 2017 57.96 58.60 57.28 58.16 2,099 +0.24(+0.41%)
Jan 18, 2017 58.52 59.20 57.24 57.92 3,554 -0.40(-0.69%)
Jan 17, 2017 59.80 59.80 57.84 58.32 1,007 -0.88(-1.49%)
Jan 13, 2017 59.20 59.20 59.20 0 +0.77(+1.32%)
Jan 12, 2017 58.43 58.43 58.43 58.43 46 +0.16(+0.28%)
Jan 11, 2017 59.00 59.00 58.26 58.26 99 +0.14(+0.25%)
Jan 10, 2017 58.40 58.85 58.00 58.12 1,861 +0.14(+0.24%)
Jan 09, 2017 57.88 58.38 57.60 57.98 1,967 -0.06(-0.10%)
Jan 06, 2017 58.88 58.88 58.00 58.04 8,685 -0.80(-1.36%)
Jan 05, 2017 58.60 59.16 58.60 58.84 1,057 +0.32(+0.55%)
Jan 04, 2017 59.88 59.88 58.48 58.52 789 -0.76(-1.28%)
Jan 03, 2017 61.04 61.04 58.80 59.28 3,875 -2.92(-4.69%)
Dec 30, 2016 62.20 62.20 62.20 0 +10.20(+19.62%)
Dec 29, 2016 53.96 54.24 52.00 52.00 4,031 -2.20(-4.06%)
Dec 28, 2016 54.36 54.36 53.04 54.20 2,592 -0.56(-1.02%)
Dec 27, 2016 54.32 55.28 54.32 54.76 1,126 +0.44(+0.81%)
Dec 23, 2016 54.32 54.32 54.32 0 -0.72(-1.31%)
Dec 22, 2016 55.08 55.88 54.00 55.04 2,501 +0.54(+0.99%)
Dec 21, 2016 55.48 56.20 54.50 54.50 3,017 -0.98(-1.77%)
Dec 20, 2016 57.12 57.12 55.40 55.48 3,328 -0.84(-1.49%)
Dec 19, 2016 56.28 57.96 56.28 56.32 624 +0.12(+0.21%)
Dec 16, 2016 56.00 57.12 55.32 56.20 1,054 -0.44(-0.78%)
Dec 15, 2016 58.04 58.04 56.44 56.64 2,777 -0.76(-1.32%)
Dec 14, 2016 58.00 59.40 56.88 57.40 2,633 -0.40(-0.69%)
Dec 13, 2016 58.08 58.08 56.00 57.80 2,695 -0.68(-1.16%)
Dec 12, 2016 59.68 60.36 58.40 58.48 2,241 -3.24(-5.24%)
Dec 09, 2016 63.72 63.72 60.84 61.72 1,487 -1.76(-2.78%)
Dec 08, 2016 61.32 63.60 61.32 63.48 2,052 +2.48(+4.07%)
Dec 07, 2016 62.80 62.80 60.76 61.00 649 +0.60(+0.99%)
Dec 06, 2016 60.08 61.80 59.36 60.40 2,646 +1.92(+3.28%)
Dec 05, 2016 58.20 59.12 56.32 58.48 6,271 +0.64(+1.11%)
Dec 02, 2016 53.64 58.40 52.96 57.84 8,175 +4.08(+7.59%)
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.