Historical Data for Coty Inc. Class A (COTY)

$ 4.45   0.13 (+3.01%) Volume: 12.77m 7:00 PM EDT 2-Jul-2020
After Hours:  $ 4.44   -0.01 (-0.22%) Volume: 81.91k 7:57 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 4.55 4.59 4.37 4.45 12.76m 0.13 3.01% 4.45 57.09m 37,604
07/01/20 4.44 4.6895 4.31 4.32 16.48m -0.15 -3.36% 4.32 73.45m 43,653
06/30/20 4.66 4.76 4.38 4.47 20.44m -0.27 -5.70% 4.47 92.1m 56,553
06/29/20 4.81 4.82 4.46 4.74 34.3m 0.56 13.40% 4.74 159.95m 100,978
06/26/20 4.36 4.41 4.00 4.18 11.81m -0.18 -4.13% 4.18 49.66m 31,670
06/25/20 4.21 4.49 4.1599 4.36 10.38m 0.03 0.69% 4.36 44.99m 31,828
06/24/20 4.59 4.59 4.29 4.33 13.76m -0.32 -6.88% 4.33 60.63m 40,446
06/23/20 4.63 4.70 4.51 4.65 15.52m 0.03 0.65% 4.65 71.55m 37,292
06/22/20 4.66 4.73 4.53 4.62 12.93m -0.10 -2.12% 4.62 59.56m 34,517
06/19/20 4.78 4.955 4.63 4.72 22.14m 0.02 0.43% 4.72 105.68m 45,736
06/18/20 4.55 4.93 4.55 4.70 10.93m -0.14 -2.89% 4.70 51.85m 34,707
06/17/20 4.93 5.04 4.79 4.84 12.93m -0.20 -3.97% 4.84 63.32m 36,537
06/16/20 5.18 5.22 4.86 5.04 16.12m 0.27 5.66% 5.04 81.48m 53,602
06/15/20 4.55 4.86 4.42 4.77 26.08m -0.10 -2.05% 4.77 121.42m 70,700
06/12/20 4.95 5.09 4.65 4.87 17.19m 0.29 6.33% 4.87 83.3m 54,941
06/11/20 4.58 4.97 4.41 4.58 21.2m -0.58 -11.24% 4.58 99.49m 64,517
06/10/20 5.69 5.70 5.04 5.16 28.08m -0.48 -8.51% 5.16 147.37m 79,956
06/09/20 5.99 6.01 5.36 5.64 29.75m -0.57 -9.18% 5.64 167.61m 100,916
06/08/20 5.42 6.27 5.27 6.21 41.88m 1.13 22.24% 6.21 249.25m 120,934
06/05/20 5.19 5.20 4.94 5.08 32.66m 0.24 4.96% 5.08 165.42m 79,507
06/04/20 5.04 5.26 4.675 4.84 45.16m 0.09 1.89% 4.84 223.83m 111,670