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

Coty Inc (NY: COTY )

11.46 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 8.099 8.118 7.865 7.946 9,727,831 -0.17(-2.11%)
Nov 29, 2018 8.022 8.232 8.013 8.118 8,374,379 +0.00(+0.00%)
Nov 28, 2018 8.156 8.308 8.089 8.118 8,989,218 -0.09(-1.05%)
Nov 27, 2018 8.270 8.280 8.089 8.203 7,632,341 -0.07(-0.81%)
Nov 26, 2018 8.194 8.365 8.156 8.270 7,631,206 +0.10(+1.17%)
Nov 23, 2018 8.299 8.337 8.022 8.175 2,890,798 -0.18(-2.17%)
Nov 21, 2018 8.356 8.356 8.356 0 +0.13(+1.62%)
Nov 20, 2018 8.575 8.661 8.194 8.223 12,972,108 -0.50(-5.68%)
Nov 19, 2018 8.937 9.051 8.680 8.718 14,790,894 +0.06(+0.66%)
Nov 16, 2018 8.308 8.932 8.299 8.661 24,487,980 +0.36(+4.36%)
Nov 15, 2018 8.299 8.613 8.194 8.299 27,926,018 +0.01(+0.11%)
Nov 14, 2018 7.832 8.556 7.813 8.289 30,320,102 +0.51(+6.62%)
Nov 13, 2018 8.261 8.289 7.765 7.775 14,748,763 -0.47(-5.66%)
Nov 12, 2018 8.223 8.566 8.118 8.242 20,781,170 +0.15(+1.88%)
Nov 09, 2018 7.975 8.270 7.956 8.089 15,878,978 +0.18(+2.29%)
Nov 08, 2018 8.308 8.346 7.899 7.908 17,887,896 -0.34(-4.16%)
Nov 07, 2018 9.070 9.166 7.965 8.251 30,964,134 -2.40(-22.54%)
Nov 06, 2018 10.59 10.80 10.43 10.65 6,170,541 +0.11(+1.08%)
Nov 05, 2018 10.47 10.58 10.33 10.54 4,183,214 +0.07(+0.64%)
Nov 02, 2018 10.43 10.65 10.19 10.47 5,240,339 +0.05(+0.46%)
Nov 01, 2018 10.09 10.45 9.985 10.42 6,377,664 +0.37(+3.70%)
Oct 31, 2018 9.842 10.05 9.671 10.05 9,529,102 +0.34(+3.53%)
Oct 30, 2018 9.413 9.728 9.318 9.709 10,730,614 +0.36(+3.87%)
Oct 29, 2018 9.585 9.690 9.232 9.347 10,116,962 -0.14(-1.51%)
Oct 26, 2018 9.766 9.771 9.423 9.490 5,929,375 -0.39(-3.95%)
Oct 25, 2018 9.899 10.08 9.842 9.880 4,477,657 +0.02(+0.19%)
Oct 24, 2018 10.09 10.19 9.852 9.861 5,693,579 -0.21(-2.08%)
Oct 23, 2018 9.976 10.24 9.890 10.07 8,445,543 +0.02(+0.19%)
Oct 22, 2018 10.04 10.19 9.914 10.05 4,924,585 +0.02(+0.19%)
Oct 19, 2018 10.41 10.52 9.990 10.03 10,948,258 -0.30(-2.86%)
Oct 18, 2018 10.59 10.67 10.25 10.33 7,870,906 -0.35(-3.30%)
Oct 17, 2018 10.67 10.91 10.56 10.68 16,697,169 -0.01(-0.09%)
Oct 16, 2018 10.60 10.83 10.50 10.69 5,665,220 +0.11(+1.08%)
Oct 15, 2018 10.51 10.79 10.51 10.58 6,279,099 +0.07(+0.63%)
Oct 12, 2018 10.73 10.77 10.37 10.51 7,322,453 -0.10(-0.90%)
Oct 11, 2018 10.91 11.00 10.59 10.60 7,363,391 -0.32(-2.96%)
Oct 10, 2018 11.04 11.22 10.90 10.93 6,185,490 -0.34(-3.04%)
Oct 09, 2018 11.36 11.42 11.20 11.27 4,821,677 -0.10(-0.84%)
Oct 08, 2018 11.03 11.44 11.02 11.37 3,982,520 +0.30(+2.67%)
Oct 05, 2018 10.89 11.11 10.80 11.07 7,557,764 +0.16(+1.48%)
Oct 04, 2018 11.78 11.82 10.88 10.91 10,292,626 -0.98(-8.25%)
Oct 03, 2018 12.21 12.22 11.85 11.89 3,817,559 -0.28(-2.27%)
Oct 02, 2018 12.01 12.22 11.95 12.17 4,096,786 +0.15(+1.27%)
Oct 01, 2018 12.03 12.03 11.80 12.01 3,713,203 +0.05(+0.40%)
Sep 28, 2018 11.93 12.01 11.80 11.97 5,155,115 +0.01(+0.08%)
Sep 27, 2018 12.01 12.06 11.86 11.96 2,978,870 -0.07(-0.55%)
Sep 26, 2018 12.14 12.21 11.94 12.02 6,621,185 -0.12(-1.02%)
Sep 25, 2018 12.41 12.54 12.13 12.15 16,329,868 -0.27(-2.15%)
Sep 24, 2018 12.37 12.45 11.97 12.41 13,652,310 -0.04(-0.31%)
Sep 21, 2018 12.38 12.51 12.10 12.45 11,312,559 +0.06(+0.46%)
Sep 20, 2018 12.08 12.41 11.95 12.40 8,942,259 +0.33(+2.76%)
Sep 19, 2018 12.01 12.36 11.91 12.06 7,724,515 +0.13(+1.12%)
Sep 18, 2018 11.75 11.98 11.60 11.93 6,305,555 +0.20(+1.71%)
Sep 17, 2018 11.36 11.96 11.30 11.73 10,564,556 +0.38(+3.36%)
Sep 14, 2018 11.72 11.74 11.31 11.35 5,473,971 -0.35(-3.01%)
Sep 13, 2018 11.81 11.84 11.69 11.70 3,967,993 -0.07(-0.57%)
Sep 12, 2018 11.42 11.78 11.40 11.77 4,346,502 +0.33(+2.92%)
Sep 11, 2018 11.47 11.54 11.27 11.43 5,036,158 -0.10(-0.83%)
Sep 10, 2018 11.85 11.95 11.53 11.53 3,829,184 -0.28(-2.34%)
Sep 07, 2018 11.74 11.85 11.56 11.80 7,124,926 +0.09(+0.73%)
Sep 06, 2018 11.65 11.89 11.53 11.72 6,657,535 +0.10(+0.90%)
Sep 05, 2018 11.48 11.74 11.38 11.61 7,812,715 +0.14(+1.25%)
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.