Coty Inc (NY: COTY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.11	17.11	17.11	0	+0.05(+0.27%)
Mar 28, 2018	17.19	17.67	17.06	17.06	4,248,497	-0.04(-0.22%)
Mar 27, 2018	17.21	17.21	16.86	17.10	4,706,104	-0.16(-0.92%)
Mar 26, 2018	17.10	17.33	17.03	17.26	4,720,802	+0.36(+2.16%)
Mar 23, 2018	17.00	17.23	16.84	16.89	3,731,486	-0.12(-0.71%)
Mar 22, 2018	17.11	17.16	16.95	17.01	3,486,800	-0.15(-0.87%)
Mar 21, 2018	17.19	17.33	17.05	17.16	4,183,081	-0.01(-0.05%)
Mar 20, 2018	17.43	17.45	17.06	17.17	3,842,499	-0.20(-1.13%)
Mar 19, 2018	17.62	17.77	17.36	17.37	5,648,932	-0.22(-1.28%)
Mar 16, 2018	17.27	17.72	17.23	17.59	7,334,964	+0.23(+1.35%)
Mar 15, 2018	17.71	17.71	17.35	17.36	3,393,717	-0.37(-2.11%)
Mar 14, 2018	17.96	18.01	17.69	17.73	2,664,288	-0.21(-1.20%)
Mar 13, 2018	17.95	18.02	17.72	17.95	4,239,126	+0.01(+0.05%)
Mar 12, 2018	18.15	18.19	17.87	17.94	2,916,026	-0.20(-1.08%)
Mar 09, 2018	18.16	18.51	17.95	18.14	5,988,979	+0.07(+0.41%)
Mar 08, 2018	18.04	18.14	17.88	18.06	3,162,653	+0.10(+0.57%)
Mar 07, 2018				17.96	2,925,343	-0.04(-0.21%)
Mar 06, 2018	18.17	18.26	17.87	18.00	5,347,645	-0.08(-0.47%)
Mar 05, 2018	17.92	18.27	17.71	18.08	4,860,146	-0.10(-0.57%)
Mar 02, 2018	17.72	18.21	17.64	18.18	5,293,777	+0.38(+2.15%)
Mar 01, 2018	17.90	17.98	17.68	17.80	5,469,187	-0.26(-1.45%)
Feb 28, 2018	18.54	18.65	18.04	18.06	4,218,025	-0.50(-2.67%)
Feb 27, 2018	19.20	19.30	18.54	18.56	3,397,787	-0.62(-3.24%)
Feb 26, 2018	19.34	19.38	18.96	19.18	3,516,502	-0.11(-0.58%)
Feb 23, 2018	19.23	19.45	18.85	19.29	6,352,704	+0.09(+0.48%)
Feb 22, 2018			19.19	19.20	5,220,305	-0.13(-0.67%)
Feb 21, 2018	19.69	19.77	19.32	19.33	5,129,352	-0.36(-1.84%)
Feb 20, 2018		20.14	19.60	19.69	5,924,849	-0.24(-1.21%)
Feb 16, 2018		19.93	19.93	19.93	0	-0.07(-0.37%)
Feb 15, 2018	20.01	20.11	19.77	20.01	5,411,104	+0.26(+1.32%)
Feb 14, 2018	19.01	19.83	18.78	19.75	6,867,930	+0.64(+3.36%)
Feb 13, 2018	18.91	19.29	18.87	19.10	7,914,896	+0.13(+0.69%)
Feb 12, 2018	18.60	19.17	18.57	18.97	10,656,777	+0.52(+2.82%)
Feb 09, 2018	18.22	18.58	17.49	18.45	12,529,303	-0.09(-0.50%)
Feb 08, 2018	18.12	18.82	17.98	18.55	16,273,140	+2.30(+14.19%)
Feb 07, 2018	16.17	16.33	16.10	16.24	14,420,534	+0.05(+0.29%)
Feb 06, 2018	15.70	16.24	15.33	16.20	6,796,205	-0.13(-0.80%)
Feb 05, 2018	16.63	16.80	16.15	16.33	4,983,586	-0.45(-2.66%)
Feb 02, 2018	17.47	17.52	16.75	16.77	7,212,756	-0.75(-4.29%)
Feb 01, 2018	18.17	18.17	17.32	17.52	7,996,495	-0.70(-3.82%)
Jan 31, 2018	18.30	18.44	18.11	18.22	5,025,915	-0.07(-0.41%)
Jan 30, 2018	18.28	18.52	18.18	18.30	4,411,421	-0.01(-0.05%)
Jan 29, 2018	18.72	18.79	18.30	18.30	5,064,579	-0.48(-2.57%)
Jan 26, 2018	18.79	18.93	18.56	18.79	4,782,818	-0.03(-0.15%)
Jan 25, 2018	18.96	18.96	18.70	18.82	4,484,882	-0.12(-0.64%)
Jan 24, 2018	19.37	19.46	18.85	18.94	7,072,609	-0.36(-1.88%)
Jan 23, 2018	19.44	19.47	19.00	19.30	4,279,439	-0.11(-0.57%)
Jan 22, 2018	19.12	19.49	19.12	19.41	3,409,779	+0.33(+1.75%)
Jan 19, 2018	18.67	19.10	18.63	19.08	4,578,945	+0.48(+2.60%)
Jan 18, 2018	19.11	19.16	18.56	18.59	4,295,800	-0.64(-3.33%)
Jan 17, 2018	19.15	19.45	19.01	19.23	3,167,993	+0.28(+1.47%)
Jan 16, 2018	19.36	19.68	18.83	18.96	6,328,812	-0.35(-1.83%)
Jan 12, 2018		19.31	19.31	19.31	0	+0.24(+1.27%)
Jan 11, 2018	19.10	19.22	18.93	19.07	3,412,265	+0.00(+0.00%)
Jan 10, 2018	19.01	19.08	18.86	19.07	3,864,182	-0.07(-0.34%)
Jan 09, 2018	18.83	19.22	18.71	19.13	2,884,824	+0.25(+1.33%)
Jan 08, 2018	18.87	19.03	18.74	18.88	3,457,512	-0.07(-0.39%)
Jan 05, 2018	18.67	18.98	18.50	18.96	3,450,561	+0.30(+1.59%)
Jan 04, 2018	18.56	18.70	18.30	18.66	3,467,877	+0.29(+1.57%)
Jan 03, 2018	18.48	18.50	18.24	18.37	4,469,136	-0.10(-0.55%)

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.