FinancialContent is the trusted provider of stock market information to the media industry.
Coty Inc (NY: COTY)
10.40 USD  +0.28 (+2.77%)
Streaming Delayed Price  /  Updated: 7:56 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 10.15 10.27 10.06 10.12 3,190,300 -0.08(-0.78%)
Oct 17, 2019 10.32 10.39 10.16 10.20 1,963,345 -0.10(-0.97%)
Oct 16, 2019 10.43 10.49 10.28 10.30 3,502,616 -0.08(-0.77%)
Oct 15, 2019 10.63 10.63 10.36 10.38 3,014,875 -0.27(-2.54%)
Oct 14, 2019 10.61 10.89 10.57 10.65 2,830,660 +0.08(+0.76%)
Oct 11, 2019 10.18 10.66 10.09 10.57 3,541,400 +0.50(+4.97%)
Oct 10, 2019 10.10 10.16 10.01 10.07 3,121,460 +0.00(+0.00%)
Oct 09, 2019 10.22 10.25 10.00 10.07 2,669,697 -0.11(-1.08%)
Oct 08, 2019 10.24 10.32 10.08 10.18 2,127,329 -0.16(-1.55%)
Oct 07, 2019 10.33 10.53 10.31 10.34 2,184,609 +0.01(+0.10%)
Oct 04, 2019 10.29 10.36 10.18 10.33 1,941,200 +0.09(+0.88%)
Oct 03, 2019 10.02 10.24 9.850 10.24 1,922,686 +0.19(+1.89%)
Oct 02, 2019 10.51 10.51 10.03 10.05 3,154,128 -0.55(-5.19%)
Oct 01, 2019 10.54 10.63 10.28 10.60 5,203,475 +0.09(+0.86%)
Sep 30, 2019 10.53 10.67 10.36 10.51 3,371,317 -0.02(-0.19%)
Sep 27, 2019 10.47 10.60 10.37 10.53 2,323,600 +0.17(+1.64%)
Sep 26, 2019 10.49 10.52 10.33 10.36 2,427,795 -0.13(-1.24%)
Sep 25, 2019 10.46 10.54 10.41 10.49 1,954,030 +0.07(+0.67%)
Sep 24, 2019 10.39 10.50 10.32 10.42 2,740,884 +0.07(+0.68%)
Sep 23, 2019 10.10 10.36 10.00 10.35 2,714,375 +0.18(+1.77%)
Sep 20, 2019 10.27 10.38 10.14 10.17 6,209,600 -0.10(-0.97%)
Sep 19, 2019 10.47 10.47 10.17 10.27 3,453,831 -0.22(-2.10%)
Sep 18, 2019 10.55 10.66 10.36 10.49 2,463,684 -0.07(-0.66%)
Sep 17, 2019 10.81 10.81 10.46 10.56 3,374,727 -0.29(-2.67%)
Sep 16, 2019 10.59 10.88 10.55 10.85 3,876,225 +0.19(+1.78%)
Sep 13, 2019 10.57 10.72 10.57 10.66 2,349,800 +0.08(+0.76%)
Sep 12, 2019 10.80 10.80 10.51 10.58 3,349,433 -0.16(-1.49%)
Sep 11, 2019 10.55 10.74 10.35 10.74 4,523,886 +0.16(+1.51%)
Sep 10, 2019 10.18 10.63 10.18 10.58 8,966,586 +0.31(+3.02%)
Sep 09, 2019 10.01 10.30 9.980 10.27 4,678,022 +0.25(+2.50%)
Sep 06, 2019 9.750 10.16 9.750 10.02 4,830,400 +0.11(+1.11%)
Sep 05, 2019 9.900 9.980 9.580 9.910 6,802,592 +0.39(+4.10%)
Sep 04, 2019 9.120 9.410 9.010 9.520 5,572,067 +0.41(+4.50%)
Sep 03, 2019 9.500 9.600 9.065 9.110 8,929,192 -0.44(-4.61%)
Aug 30, 2019 9.440 9.640 9.440 9.550 5,328,200 +0.20(+2.14%)
Aug 29, 2019 9.350 9.460 9.170 9.350 6,189,348 +0.02(+0.21%)
Aug 28, 2019 9.370 9.410 9.020 9.330 10,251,679 +0.53(+6.02%)
Aug 27, 2019 8.840 8.860 8.750 8.800 7,575,230 +0.05(+0.57%)
Aug 26, 2019 8.720 8.810 8.700 8.750 2,848,447 +0.07(+0.81%)
Aug 23, 2019 8.890 8.920 8.610 8.680 5,155,100 -0.24(-2.69%)
Aug 22, 2019 8.850 9.050 8.850 8.920 2,832,843 +0.07(+0.79%)
Aug 21, 2019 8.870 9.060 8.770 8.850 3,975,859 +0.04(+0.45%)
Aug 20, 2019 9.080 9.085 8.710 8.810 8,547,906 -0.38(-4.13%)
Aug 19, 2019 9.410 9.450 9.160 9.190 5,991,293 +0.08(+0.88%)
Aug 16, 2019 9.050 9.140 8.960 9.110 4,476,900 +0.10(+1.11%)
Aug 15, 2019 9.560 9.610 9.000 9.010 6,739,427 -0.53(-5.56%)
Aug 14, 2019 9.580 9.610 9.285 9.540 6,417,050 -0.13(-1.34%)
Aug 13, 2019 9.800 9.990 9.670 9.670 7,312,345 -0.17(-1.73%)
Aug 12, 2019 10.29 10.29 9.830 9.840 2,992,327 -0.53(-5.11%)
Aug 09, 2019 10.41 10.45 10.16 10.37 2,347,000 -0.05(-0.48%)
Aug 08, 2019 10.48 10.64 10.41 10.42 3,888,000 -0.02(-0.19%)
Aug 07, 2019 10.22 10.48 10.11 10.44 4,454,170 +0.15(+1.46%)
Aug 06, 2019 10.26 10.37 10.03 10.29 4,641,083 +0.14(+1.38%)
Aug 05, 2019 10.59 10.62 10.12 10.15 6,081,326 -0.55(-5.14%)
Aug 02, 2019 10.90 10.90 10.59 10.70 3,551,200 -0.18(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.