Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	COTY	11.45	11.53	11.42	11.46	0.04	2,180,426	10,537	10.21	12.43
2024-04-25	Z	COTY	11.62	11.70	11.345	11.42	-0.28	2,853,324	14,315	11.30	12.80
2024-04-24	Z	COTY	11.56	11.80	11.50	11.70	0.015	4,826,227	17,369	10.70	12.72
2024-04-23	Z	COTY	11.30	11.805	11.30	11.69	0.41	5,356,546	17,926	11.25	12.80
2024-04-22	Z	COTY	11.08	11.42	10.97	11.28	0.13	6,886,319	22,808	11.28	12.30
2024-04-19	Z	COTY	10.93	11.17	10.90	11.15	0.11	6,151,851	16,864	11.10	11.25
2024-04-18	Z	COTY	10.67	11.12	10.67	11.04	0.42	5,903,126	20,713	10.50	11.75
2024-04-17	Z	COTY	10.91	10.95	10.61	10.63	-0.20	4,467,608	15,850	10.63	11.79
2024-04-16	Z	COTY	10.57	10.92	10.48	10.83	0.34	4,914,260	16,396	10.84	11.86
2024-04-15	Z	COTY	10.66	10.75	10.44	10.49	-0.02	4,332,020	17,367	10.41	11.79
2024-04-12	Z	COTY	10.95	11.02	10.41	10.51	-0.54	5,140,538	22,220	10.50	11.00
2024-04-11	Z	COTY	11.16	11.20	10.915	11.06	-0.10	2,824,878	14,290	10.75	12.15
2024-04-10	Z	COTY	11.08	11.22	11.04	11.15	-0.18	3,316,321	14,834	11.00	12.08
2024-04-09	Z	COTY	11.28	11.34	11.125	11.33	0.185	3,550,651	19,821	11.05	11.40
2024-04-08	Z	COTY	11.11	11.26	11.10	11.15	0.12	2,620,732	10,365	10.56	12.39
2024-04-05	Z	COTY	11.00	11.08	10.92	11.03	-0.03	3,818,497	17,363	11.02	11.13
2024-04-04	Z	COTY	11.00	11.39	10.955	11.06	0.175	6,331,875	18,457	10.13	12.53
2024-04-03	Z	COTY	11.38	11.38	10.84	10.89	-0.73	7,308,280	19,124	10.87	12.12
2024-04-02	Z	COTY	11.76	11.83	11.40	11.62	-0.27	4,014,195	13,452	10.75	12.00
2024-04-01	Z	COTY	11.88	11.91	11.61	11.89	-0.075	2,706,899	12,045	11.62	12.08
2024-03-29	Z	COTY	11.88	11.99	11.7017	11.96	0.13	0	0	11.58	13.60
2024-03-28	Z	COTY	11.88	11.99	11.7017	11.96	0.13	3,561,448	10,584	11.58	13.60
2024-03-27	Z	COTY	11.73	11.85	11.56	11.82	0.17	4,220,567	12,449	11.42	14.63
2024-03-26	Z	COTY	11.72	11.82	11.62	11.65	0.08	2,689,951	11,567	11.58	11.75
2024-03-25	Z	COTY	11.76	11.88	11.57	11.58	-0.20	1,945,557	6,576	11.12	13.50
2024-03-22	Z	COTY	11.88	11.97	11.71	11.78	-0.13	2,998,896	8,636	11.65	12.25
2024-03-21	Z	COTY	12.10	12.31	11.895	11.91	-0.14	2,649,636	11,097	11.85	12.70
2024-03-20	Z	COTY	11.91	12.13	11.87	12.04	0.14	2,473,341	10,048	11.09	12.30
2024-03-19	Z	COTY	12.03	12.15	11.84	11.92	-0.17	3,246,345	10,554	11.92	12.06
2024-03-18	Z	COTY	12.33	12.53	12.08	12.09	-0.25	3,749,479	10,133	11.76	12.60
2024-03-15	Z	COTY	12.21	12.44	12.18	12.34	0.015	5,256,441	9,234	11.22	13.67
2024-03-14	Z	COTY	12.60	12.62	12.24	12.33	-0.285	1,995,199	8,393	11.90	12.26
2024-03-13	Z	COTY	12.61	12.795	12.58	12.61		1,822,247	8,631	12.20	13.95
2024-03-12	Z	COTY	12.72	12.72	12.48	12.61	-0.075	1,816,806	7,862	11.46	12.75
2024-03-11	Z	COTY	12.62	12.77	12.57	12.68	-0.05	2,879,506	10,549	12.64	13.25
2024-03-08	Z	COTY	12.74	12.99	12.70	12.73	0.05	2,876,753	8,681	11.60	12.90
2024-03-07	Z	COTY	12.81	12.89	12.63	12.67	-0.07	2,902,417	10,246	11.53	13.84
2024-03-06	Z	COTY	12.67	12.85	12.59	12.75	0.18	3,276,908	12,002	11.23	13.88
2024-03-05	Z	COTY	12.33	12.82	12.33	12.58	0.10	2,849,108	13,479	11.35	13.87
2024-03-04	Z	COTY	12.67	12.81	12.44	12.47	-0.20	2,509,824	10,192	11.60	12.90
2024-03-01	Z	COTY	12.51	12.69	12.29	12.67	0.11	3,748,607	11,406	12.65	14.11
2024-02-29	Z	COTY	12.92	12.98	12.505	12.56	-0.345	4,598,654	13,933	12.50	13.73
2024-02-28	Z	COTY	13.13	13.21	12.84	12.89	-0.37	3,815,319	18,883	12.84	14.00
2024-02-27	Z	COTY	13.20	13.30	13.05	13.26	0.11	3,863,054	14,398	13.15	13.38
2024-02-26	Z	COTY	13.11	13.29	13.08	13.16	0.07	4,137,301	12,561	12.12	13.29
2024-02-23	Z	COTY	12.97	13.17	12.91	13.10	0.11	3,861,916	10,966	11.73	13.15
2024-02-22	Z	COTY	13.04	13.148	12.87	12.97	0.34	5,516,905	14,962	12.78	13.01
2024-02-21	Z	COTY	12.15	12.73	12.14	12.64	0.48	8,850,596	21,448	12.00	13.76
2024-02-20	Z	COTY	11.85	12.21	11.81	12.17	0.265	5,248,915	15,138	12.18	12.22
2024-02-19	Z	COTY	11.90	12.06	11.81	11.90	-0.04	0	0	11.37	11.96
2024-02-16	Z	COTY	11.90	12.06	11.81	11.90	-0.04	2,680,102	8,886	11.37	11.96
2024-02-15	Z	COTY	11.72	11.98	11.70	11.96	0.34	3,972,839	10,690	11.82	13.00
2024-02-14	Z	COTY	11.50	11.645	11.34	11.62	0.23	3,742,139	11,299	11.31	11.65
2024-02-13	Z	COTY	11.50	11.62	11.37	11.39	-0.43	4,439,790	12,910	11.38	11.74
2024-02-12	Z	COTY	11.55	11.92	11.53	11.83	0.215	7,166,249	18,487	11.09	12.83
2024-02-09	Z	COTY	11.98	12.03	11.4601	11.62	-0.255	7,567,092	18,001	11.58	11.66
2024-02-08	Z	COTY	12.48	12.85	11.59	11.88	-0.29	11,353,349	27,760	11.50	12.30
2024-02-07	Z	COTY	12.32	12.35	12.01	12.18	-0.075	7,451,819	17,476	11.02	12.20
2024-02-06	Z	COTY	12.21	12.35	12.13	12.27	0.03	3,639,534	10,826	10.99	13.39
2024-02-05	Z	COTY	12.40	12.47	12.04	12.23	0.135	3,519,300	10,638	12.20	12.25
2024-02-02	Z	COTY	12.06	12.15	11.93	12.10	-0.13	3,191,003	9,822	11.00	12.55
2024-02-01	Z	COTY	12.19	12.365	12.025	12.24	0.17	3,116,504	10,549	11.91	13.54
2024-01-31	Z	COTY	12.27	12.355	12.06	12.08	-0.195	2,613,455	8,648	10.98	13.62
2024-01-30	Z	COTY	12.27	12.34	12.19	12.27	-0.09	2,461,868	8,728	10.81	12.27
2024-01-29	Z	COTY	12.15	12.375	12.10	12.36	0.20	2,147,983	7,188	10.61	13.40