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 (%)
Dec 31, 2018 6.154 6.267 6.045 6.210 6,507,350 +0.07(+1.08%)
Dec 28, 2018 6.068 6.381 6.068 6.144 7,812,179 +0.14(+2.37%)
Dec 27, 2018 6.068 6.078 5.709 6.002 10,634,158 -0.06(-0.94%)
Dec 26, 2018 5.803 6.087 5.595 6.059 8,892,792 +0.27(+4.75%)
Dec 24, 2018 5.822 5.907 5.680 5.784 5,128,475 -0.05(-0.81%)
Dec 21, 2018 6.154 6.296 5.789 5.832 27,253,952 -0.30(-4.94%)
Dec 20, 2018 6.532 6.580 6.040 6.135 12,515,274 -0.45(-6.90%)
Dec 19, 2018 6.731 6.930 6.532 6.589 9,407,277 -0.13(-1.97%)
Dec 18, 2018 6.731 6.958 6.643 6.722 11,566,242 +0.03(+0.42%)
Dec 17, 2018 6.920 6.996 6.599 6.693 13,644,959 -0.23(-3.28%)
Dec 14, 2018 7.148 7.413 6.902 6.920 11,723,603 -0.27(-3.82%)
Dec 13, 2018 7.328 7.470 7.176 7.195 7,708,385 -0.14(-1.94%)
Dec 12, 2018 7.261 7.621 7.261 7.337 12,638,919 +0.16(+2.24%)
Dec 11, 2018 7.261 7.346 7.062 7.176 6,519,046 -0.01(-0.13%)
Dec 10, 2018 7.081 7.223 6.977 7.186 9,150,027 +0.09(+1.20%)
Dec 07, 2018 7.252 7.280 7.044 7.100 11,198,841 -0.16(-2.22%)
Dec 06, 2018 7.422 7.451 7.148 7.261 13,175,893 -0.25(-3.28%)
Dec 04, 2018 8.047 8.170 7.489 7.507 9,523,573 -0.51(-6.38%)
Dec 03, 2018 7.990 8.255 7.915 8.019 12,276,843 +0.12(+1.56%)
Nov 30, 2018 8.047 8.066 7.815 7.896 9,790,179 -0.17(-2.11%)
Nov 29, 2018 7.971 8.180 7.962 8.066 8,428,053 +0.12(+1.49%)
Nov 28, 2018 7.985 8.134 7.920 7.948 9,181,539 -0.08(-1.05%)
Nov 27, 2018 8.097 8.106 7.920 8.032 7,795,632 -0.07(-0.81%)
Nov 26, 2018 8.022 8.190 7.985 8.097 7,794,473 +0.09(+1.17%)
Nov 23, 2018 8.125 8.162 7.854 8.004 2,952,646 -0.18(-2.17%)
Nov 21, 2018 8.181 8.181 8.181 0 +0.13(+1.62%)
Nov 20, 2018 8.395 8.479 8.022 8.050 13,249,642 -0.49(-5.68%)
Nov 19, 2018 8.750 8.862 8.498 8.535 15,107,340 +0.06(+0.66%)
Nov 16, 2018 8.134 8.745 8.125 8.479 25,011,890 +0.35(+4.36%)
Nov 15, 2018 8.125 8.433 8.022 8.125 28,523,484 +0.01(+0.11%)
Nov 14, 2018 7.668 8.377 7.649 8.116 30,968,790 +0.50(+6.62%)
Nov 13, 2018 8.088 8.116 7.603 7.612 15,064,307 -0.46(-5.66%)
Nov 12, 2018 8.050 8.386 7.948 8.069 21,225,776 +0.15(+1.88%)
Nov 09, 2018 7.808 8.097 7.789 7.920 16,218,702 +0.18(+2.29%)
Nov 08, 2018 8.134 8.172 7.733 7.742 18,270,600 -0.34(-4.16%)
Nov 07, 2018 8.880 8.974 7.798 8.078 31,626,600 -2.35(-22.54%)
Nov 06, 2018 10.37 10.58 10.21 10.43 6,302,557 +0.11(+1.09%)
Nov 05, 2018 10.25 10.35 10.11 10.32 4,272,712 +0.07(+0.64%)
Nov 02, 2018 10.21 10.43 9.981 10.25 5,352,455 +0.05(+0.46%)
Nov 01, 2018 9.879 10.23 9.776 10.21 6,514,112 +0.36(+3.70%)
Oct 31, 2018 9.636 9.841 9.468 9.841 9,732,973 +0.34(+3.53%)
Oct 30, 2018 9.216 9.524 9.123 9.505 10,960,191 +0.35(+3.87%)
Oct 29, 2018 9.384 9.487 9.039 9.151 10,333,411 -0.14(-1.51%)
Oct 26, 2018 9.561 9.566 9.226 9.291 6,056,231 -0.38(-3.95%)
Oct 25, 2018 9.692 9.869 9.636 9.673 4,573,455 +0.02(+0.19%)
Oct 24, 2018 9.879 9.981 9.645 9.655 5,815,391 -0.21(-2.08%)
Oct 23, 2018 9.767 10.03 9.683 9.860 8,626,232 +0.02(+0.19%)
Oct 22, 2018 9.832 9.981 9.706 9.841 5,029,945 +0.02(+0.19%)
Oct 19, 2018 10.20 10.30 9.781 9.823 11,182,492 -0.29(-2.86%)
Oct 18, 2018 10.36 10.45 10.04 10.11 8,039,301 -0.35(-3.30%)
Oct 17, 2018 10.45 10.69 10.34 10.46 17,054,398 -0.01(-0.09%)
Oct 16, 2018 10.38 10.60 10.28 10.47 5,786,425 +0.11(+1.08%)
Oct 15, 2018 10.29 10.56 10.29 10.35 6,413,438 +0.07(+0.63%)
Oct 12, 2018 10.50 10.54 10.15 10.29 7,479,114 -0.09(-0.90%)
Oct 11, 2018 10.68 10.76 10.37 10.38 7,520,928 -0.32(-2.96%)
Oct 10, 2018 10.81 10.99 10.67 10.70 6,317,826 -0.34(-3.04%)
Oct 09, 2018 11.12 11.18 10.96 11.04 4,924,835 -0.09(-0.84%)
Oct 08, 2018 10.80 11.20 10.79 11.13 4,067,725 +0.29(+2.67%)
Oct 05, 2018 10.66 10.88 10.58 10.84 7,719,460 +0.16(+1.48%)
Oct 04, 2018 11.53 11.58 10.65 10.68 10,512,833 -0.96(-8.25%)
Oct 03, 2018 11.95 11.97 11.60 11.64 3,899,234 -0.27(-2.27%)
Oct 02, 2018 11.75 11.97 11.70 11.91 4,184,435 +0.15(+1.27%)
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.