Quantcast

China Online Education Group American depositary shares, each representing 15 Class A ordinary shares Historical Stock Prices

COE 
$7
*  
0.1199
1.74%
Get COE Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading COE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 7.12 6.9973 7 1,758
06/26/2019 6.9973 7.12 6.9973 7 1,758
06/25/2019 6.8801 6.8801 6.8801 6.8801 980
06/24/2019 6.84 7.21 6.39 7.04 11,642
06/21/2019 6.6 7 6.6 6.74 15,438
06/20/2019 6.5798 6.75 6.5225 6.61 2,300
06/19/2019 6.35 6.63 6.33 6.63 2,913
06/18/2019 6.841 6.841 6.2 6.2 23,613
06/17/2019 6.72 6.72 6.29 6.6 17,277
06/14/2019 6.67 6.8869 6.21 6.4 28,785
06/13/2019 6.77 7 6.53 6.551 11,136
06/12/2019 6.5473 6.69 6.5473 6.65 887
06/11/2019 6.77 6.77 6.6 6.6001 2,474
06/10/2019 6.62 6.8899 6.62 6.69 4,167
06/07/2019 6.46 6.53 6.0773 6.51 4,710
06/06/2019 6.08 6.45 6.05 6.45 5,583
06/05/2019 6.18 6.32 6.07 6.12 6,249
06/04/2019 6.14 6.2 6.14 6.2 270
06/03/2019 6.2 6.2 6.14 6.15 933
05/31/2019 6.1 6.3562 6.0027 6.11 7,614
05/30/2019 6.1428 6.17 6 6.02 14,932
05/29/2019 6.05 6.07 6 6.0099 8,964
05/28/2019 5.93 6.0564 5.93 6 10,742
05/24/2019 6.15 6.15 5.83 5.86 3,075
05/23/2019 6.14 6.1891 5.87 6.12 20,831
05/22/2019 6 6 6 6 1,083
05/21/2019 6.0935 6.23 6 6.12 3,405
05/20/2019 6.01 6.2 6 6.0899 10,926
05/17/2019 6.11 6.35 6.02 6.02 10,148
05/16/2019 5.89 6.35 5.89 6.35 15,087
05/15/2019 5.91 5.91 5.79 5.8 1,013
05/14/2019 5.8 6.26 5.79 5.81 10,673
05/13/2019 5.79 6.1 5.74 5.74 9,183
05/10/2019 6.28 6.46 5.88 6.03 9,529
05/09/2019 5.7975 6.23 5.7761 6.23 9,458
05/08/2019 6.05 6.16 5.7 5.99 10,227
05/07/2019 6 6.21 5.89 6.1706 15,595
05/06/2019 5.61 6.04 5.61 5.9035 10,529
05/03/2019 6.02 6.15 5.67 5.67 8,876
05/02/2019 5.8965 6.08 5.7573 5.9 5,327
05/01/2019 6 6 6 6 545
04/30/2019 5.72 6.1 5.72 6 6,836
04/29/2019 5.897 5.897 5.7263 5.77 5,000
04/26/2019 5.95 6 5.7 5.99 6,748
04/25/2019 6.02 6.18 6.02 6.18 1,434
04/24/2019 6.21 6.21 6.02 6.2 6,427
04/23/2019 6.2109 6.45 6.1594 6.1594 6,371
04/22/2019 5.8973 6.22 5.7 6.16 50,334
04/18/2019 5.99 6.02 5.77 5.8625 4,903
04/17/2019 5.784 6.06 5.76 5.95 5,020
04/16/2019 5.5 5.79 5.5 5.77 8,061
04/15/2019 5.6 5.7 5.35 5.45 20,366
04/12/2019 5.6 5.72 5.58 5.58 6,542
04/11/2019 5.55 5.64 5.52 5.59 12,207
04/10/2019 5.73 5.73 5.48 5.58 7,359
04/09/2019 5.9 5.9 5.62 5.8 5,248
04/08/2019 5.85 6 5.83 5.9 15,824
04/05/2019 5.64 5.85 5.5911 5.85 3,937
04/04/2019 5.57 5.72 5.52 5.64 14,162
04/03/2019 5.9 5.9 5.5 5.63 12,551
04/02/2019 5.84 6.15 5.8 5.94 31,095
04/01/2019 6.33 6.34 5.7 5.8 35,234
03/29/2019 5.85 6.5242 5.7587 6.3 57,917
03/28/2019 5.95 6 5.618 5.85 63,644
03/27/2019 5.8 5.95 5.8 5.92 23,237
03/26/2019 5.81 5.91 5.8 5.82 6,816
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for COE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio