Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coty Inc (NY: COTY )

9.190 -0.200 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.00 11.02 10.89 11.01 71,741,872 +0.00(+0.00%)
Mar 28, 2019 10.93 11.03 10.90 11.01 38,391,096 +0.08(+0.70%)
Mar 27, 2019 10.77 10.93 10.74 10.93 31,217,110 +0.14(+1.33%)
Mar 26, 2019 10.79 10.83 10.75 10.79 23,507,470 +0.04(+0.36%)
Mar 25, 2019 10.74 10.81 10.69 10.75 15,308,311 +0.01(+0.09%)
Mar 22, 2019 10.80 10.89 10.72 10.74 23,550,410 -0.06(-0.53%)
Mar 21, 2019 10.90 10.94 10.79 10.80 22,062,376 -0.11(-0.97%)
Mar 20, 2019 10.99 10.99 10.87 10.90 15,374,305 -0.11(-0.96%)
Mar 19, 2019 10.86 11.01 10.80 11.01 31,523,332 +0.22(+2.04%)
Mar 18, 2019 10.68 10.82 10.57 10.79 33,141,192 +0.36(+3.49%)
Mar 15, 2019 10.56 10.57 10.37 10.43 23,102,228 -0.11(-1.00%)
Mar 14, 2019 10.51 10.54 10.47 10.53 15,549,611 +0.00(+0.00%)
Mar 13, 2019 10.44 10.64 10.43 10.53 14,775,960 +0.11(+1.01%)
Mar 12, 2019 10.46 10.55 10.42 10.43 8,047,094 -0.03(-0.27%)
Mar 11, 2019 10.52 10.63 10.43 10.46 5,868,305 -0.08(-0.73%)
Mar 08, 2019 10.39 10.57 10.35 10.53 4,441,526 +0.13(+1.29%)
Mar 07, 2019 10.51 10.58 10.32 10.40 5,187,404 -0.11(-1.09%)
Mar 06, 2019 10.56 10.60 10.48 10.51 6,070,930 -0.04(-0.36%)
Mar 05, 2019 10.68 10.75 10.54 10.55 4,896,463 -0.15(-1.43%)
Mar 04, 2019 10.66 10.77 10.61 10.70 8,556,118 +0.10(+0.90%)
Mar 01, 2019 10.61 10.65 10.52 10.61 9,472,242 +0.08(+0.73%)
Feb 28, 2019 10.62 10.62 10.48 10.53 8,089,385 -0.05(-0.45%)
Feb 27, 2019 10.58 10.76 10.46 10.58 19,514,816 -0.00(-0.05%)
Feb 26, 2019 10.57 10.75 10.57 10.58 9,102,606 +0.02(+0.18%)
Feb 25, 2019 10.71 10.71 10.40 10.57 12,281,393 -0.10(-0.98%)
Feb 22, 2019 10.49 10.69 10.39 10.67 13,535,238 +0.15(+1.44%)
Feb 21, 2019 10.54 10.69 10.45 10.52 7,112,203 -0.04(-0.36%)
Feb 20, 2019 10.40 10.57 10.39 10.56 7,953,920 +0.10(+1.00%)
Feb 19, 2019 10.44 10.52 10.28 10.45 10,584,011 +0.00(+0.00%)
Feb 15, 2019 10.53 10.65 10.39 10.45 10,232,446 -0.04(-0.36%)
Feb 14, 2019 10.51 10.66 10.39 10.49 11,946,927 -0.09(-0.81%)
Feb 13, 2019 10.39 10.57 10.30 10.57 23,058,266 +0.28(+2.76%)
Feb 12, 2019 10.70 10.75 10.26 10.29 51,597,484 +1.15(+12.53%)
Feb 11, 2019 8.804 9.287 8.748 9.145 22,995,696 +0.31(+3.54%)
Feb 08, 2019 8.293 8.880 8.047 8.833 45,943,864 +2.15(+32.15%)
Feb 07, 2019 6.949 7.091 6.684 6.684 14,944,836 -0.36(-5.11%)
Feb 06, 2019 7.403 7.498 7.015 7.044 16,596,875 -0.35(-4.74%)
Feb 05, 2019 7.346 7.593 7.261 7.394 10,998,581 +0.16(+2.23%)
Feb 04, 2019 7.195 7.337 7.110 7.233 8,605,753 +0.09(+1.33%)
Feb 01, 2019 7.337 7.413 7.067 7.138 9,394,600 -0.21(-2.84%)
Jan 31, 2019 6.826 7.365 6.807 7.346 27,909,712 +0.51(+7.48%)
Jan 30, 2019 6.873 6.911 6.741 6.835 6,176,340 +0.01(+0.14%)
Jan 29, 2019 6.977 7.025 6.816 6.826 7,334,144 -0.12(-1.77%)
Jan 28, 2019 6.883 6.949 6.778 6.949 8,188,699 +0.03(+0.41%)
Jan 25, 2019 6.618 7.058 6.618 6.920 13,190,890 +0.29(+4.43%)
Jan 24, 2019 6.930 6.958 6.523 6.627 14,898,911 -0.31(-4.50%)
Jan 23, 2019 6.883 7.091 6.778 6.939 11,661,076 +0.08(+1.10%)
Jan 22, 2019 7.148 7.157 6.826 6.864 9,032,905 -0.27(-3.72%)
Jan 18, 2019 7.081 7.318 7.062 7.129 12,523,000 +0.09(+1.35%)
Jan 17, 2019 6.769 7.044 6.731 7.034 6,514,015 +0.19(+2.77%)
Jan 16, 2019 6.902 7.015 6.731 6.845 6,622,562 -0.06(-0.82%)
Jan 15, 2019 6.807 6.968 6.783 6.902 4,445,203 +0.09(+1.39%)
Jan 14, 2019 6.826 6.935 6.731 6.807 5,951,083 -0.05(-0.69%)
Jan 11, 2019 6.816 7.072 6.793 6.854 11,650,087 +0.05(+0.70%)
Jan 10, 2019 6.902 6.968 6.778 6.807 13,082,810 -0.16(-2.31%)
Jan 09, 2019 7.176 7.280 6.920 6.968 10,025,550 -0.15(-2.13%)
Jan 08, 2019 7.356 7.413 6.977 7.119 8,090,665 -0.03(-0.40%)
Jan 07, 2019 6.760 7.176 6.684 7.148 11,360,972 +0.37(+5.45%)
Jan 04, 2019 6.476 6.826 6.447 6.778 9,651,066 +0.35(+5.45%)
Jan 03, 2019 6.532 6.636 6.362 6.428 14,218,940 -0.15(-2.30%)
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.