Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

China Online Education Group ADR (NY: COE )

1.020 USD -0.050 (-4.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 1.080 1.090 1.020 1.020 80,920 -0.05(-4.67%)
Jan 20, 2022 1.090 1.150 1.050 1.070 97,755 -0.02(-1.83%)
Jan 19, 2022 1.100 1.130 1.060 1.090 51,201 -0.01(-0.91%)
Jan 18, 2022 1.070 1.130 1.050 1.100 103,186 +0.03(+2.80%)
Jan 14, 2022 1.070 0 -0.06(-5.31%)
Jan 13, 2022 1.130 1.140 1.100 1.130 74,232 +0.03(+2.73%)
Jan 12, 2022 1.120 1.150 1.050 1.100 79,442 +0.01(+0.92%)
Jan 11, 2022 1.070 1.160 1.060 1.090 136,720 +0.03(+2.83%)
Jan 10, 2022 1.130 1.130 1.030 1.060 34,233 -0.04(-3.64%)
Jan 07, 2022 1.140 1.170 1.090 1.100 78,200 -0.02(-1.79%)
Jan 06, 2022 1.130 1.220 1.110 1.120 64,456 -0.02(-1.75%)
Jan 05, 2022 1.210 1.250 1.120 1.140 103,684 -0.06(-5.00%)
Jan 04, 2022 1.230 1.240 1.150 1.200 206,238 -0.06(-4.76%)
Jan 03, 2022 1.300 1.300 1.130 1.260 221,733 +0.05(+4.13%)
Dec 31, 2021 1.200 1.280 1.170 1.210 184,667 -0.04(-3.20%)
Dec 30, 2021 1.080 1.450 1.060 1.250 845,977 +0.18(+16.82%)
Dec 29, 2021 1.040 1.080 0.9800 1.070 396,990 +0.01(+0.94%)
Dec 28, 2021 1.140 1.170 1.060 1.060 214,381 -0.08(-7.02%)
Dec 27, 2021 1.150 1.200 1.130 1.140 109,197 -0.02(-1.72%)
Dec 23, 2021 1.150 1.160 1.100 1.160 123,170 +0.01(+0.87%)
Dec 22, 2021 1.060 1.170 1.060 1.150 147,880 +0.09(+8.49%)
Dec 21, 2021 1.180 1.210 1.050 1.060 371,682 -0.11(-9.40%)
Dec 20, 2021 1.370 1.370 1.160 1.170 114,148 -0.10(-7.87%)
Dec 17, 2021 1.220 1.277 1.200 1.270 122,013 +0.02(+1.60%)
Dec 16, 2021 1.380 1.380 1.250 1.250 40,457 -0.05(-3.85%)
Dec 15, 2021 1.460 1.462 1.230 1.300 251,503 -0.16(-10.96%)
Dec 14, 2021 1.400 1.480 1.360 1.460 145,087 -0.01(-0.34%)
Dec 13, 2021 1.560 1.560 1.400 1.465 95,590 -0.10(-6.69%)
Dec 10, 2021 1.530 1.600 1.450 1.570 212,892 +0.00(+0.00%)
Dec 09, 2021 1.340 1.639 1.320 1.570 916,805 +0.31(+24.60%)
Dec 08, 2021 1.200 1.290 1.130 1.260 378,689 +0.05(+4.13%)
Dec 07, 2021 1.210 1.280 1.140 1.210 699,116 +0.03(+2.54%)
Dec 06, 2021 1.420 1.420 1.050 1.180 637,749 -0.21(-15.11%)
Dec 03, 2021 1.640 1.640 1.380 1.390 450,839 -0.29(-17.26%)
Dec 02, 2021 1.650 1.700 1.580 1.680 201,273 +0.02(+1.20%)
Dec 01, 2021 1.730 1.780 1.650 1.660 146,549 +0.00(+0.00%)
Nov 30, 2021 1.810 1.890 1.650 1.660 285,399 -0.19(-10.27%)
Nov 29, 2021 1.830 1.950 1.800 1.850 132,114 +0.03(+1.65%)
Nov 26, 2021 1.950 1.995 1.820 1.820 149,703 -0.22(-10.78%)
Nov 24, 2021 1.890 2.070 1.860 2.040 218,980 +0.14(+7.37%)
Nov 23, 2021 1.960 2.070 1.850 1.900 288,521 -0.11(-5.47%)
Nov 22, 2021 2.030 2.065 1.920 2.010 300,887 -0.01(-0.50%)
Nov 19, 2021 2.060 2.100 2.000 2.020 157,527 -0.03(-1.46%)
Nov 18, 2021 2.140 2.050 1.990 2.050 371,870 -0.12(-5.53%)
Nov 17, 2021 2.300 2.300 2.080 2.170 367,623 -0.11(-4.82%)
Nov 16, 2021 2.310 2.350 2.260 2.280 182,001 -0.02(-0.87%)
Nov 15, 2021 2.420 2.430 2.290 2.300 124,800 -0.05(-2.13%)
Nov 12, 2021 2.500 2.500 2.340 2.350 176,071 -0.03(-1.26%)
Nov 11, 2021 2.360 2.460 2.340 2.380 152,070 +0.02(+0.85%)
Nov 10, 2021 2.440 2.360 182,922 -0.07(-2.88%)
Nov 09, 2021 2.470 2.482 2.360 2.430 140,153 -0.07(-2.80%)
Nov 08, 2021 2.380 2.620 2.366 2.500 857,112 +0.18(+7.76%)
Nov 05, 2021 2.380 2.440 2.280 2.320 312,692 -0.06(-2.52%)
Nov 04, 2021 2.400 2.440 2.360 2.380 91,190 -0.07(-2.86%)
Nov 03, 2021 2.380 2.520 2.378 2.450 140,105 +0.09(+3.81%)
Nov 02, 2021 2.390 2.400 2.284 2.360 220,097 -0.04(-1.67%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.