Costa Inc (ATX) Historical Stock Data

Historical Data

In the past 30 trading days, ATX is down -0.01% a day on average. There have been 13 days where Costa Inc closed green and 17 days where ATX closed red.

DateOpenCloseChangeLowHighVolume
2014-01-3121.4921.49↑$0.00 (0.00%)21.4921.5160.30K
2014-01-3021.5121.49↓$0.02 (-0.09%)21.4921.52120.20K
2014-01-2921.4921.48↓$0.01 (-0.05%)21.4821.5247.90K
2014-01-2821.5021.51↑$0.01 (0.05%)21.4921.5552.70K
2014-01-2721.5221.48↓$0.04 (-0.19%)21.4721.5271.50K
2014-01-2421.4721.52↑$0.05 (0.23%)21.4721.5276K
2014-01-2321.5021.52↑$0.02 (0.09%)21.5021.5279.40K
2014-01-2221.5021.51↑$0.01 (0.05%)21.5021.5668.60K
2014-01-2121.5121.50↓$0.01 (-0.05%)21.5021.5327.70K
2014-01-1721.5221.50↓$0.02 (-0.09%)21.5021.5217.80K
2014-01-1621.4821.52↑$0.04 (0.19%)21.4821.53147.80K
2014-01-1521.4521.52↑$0.07 (0.33%)21.4521.5364.70K
2014-01-1421.6221.52↓$0.10 (-0.46%)21.5021.6228.90K
2014-01-1321.4721.52↑$0.05 (0.23%)21.4721.58119.80K
2014-01-1021.5921.51↓$0.08 (-0.37%)21.5021.6222.40K
2014-01-0921.6021.51↓$0.09 (-0.42%)21.5021.6057.30K
2014-01-0821.5021.49↓$0.01 (-0.05%)21.4921.6168.10K
2014-01-0721.6021.60↑$0.00 (0.00%)21.5021.6265.30K
2014-01-0621.5021.63↑$0.13 (0.60%)21.5021.65113.30K
2014-01-0321.7721.74↓$0.03 (-0.14%)21.5521.7721.70K
2014-01-0221.6221.82↑$0.20 (0.93%)21.6021.9366.70K
2013-12-3121.8021.73↓$0.07 (-0.32%)21.5521.8567.70K
2013-12-3021.9521.84↓$0.11 (-0.50%)21.8422.0155K
2013-12-2722.0621.98↓$0.08 (-0.36%)21.8222.09125.90K
2013-12-2622.0522.11↑$0.06 (0.27%)22.0022.1357.80K
2013-12-2422.0522.04↓$0.01 (-0.05%)22.0122.1410.50K
2013-12-2322.0622.04↓$0.02 (-0.09%)22.0022.4267.40K
2013-12-2022.0222.05↑$0.03 (0.14%)22.0022.1589.80K
2013-12-1922.1022.05↓$0.05 (-0.23%)22.0122.2035.60K
2013-12-1822.2022.19↓$0.01 (-0.05%)22.0122.2043.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$ATX I need a smoke after this trade

0 Like Report
TFTSeasonOne

$ATX nearing a decent swing entry point

0 Like Report
dandanaiwo

$ATX lfg!!! So much movement ! Buy n hodl!

0 Like Report
kobe_fighter

$ATX If options never existed
what do you think this stock would be trading at?

0 Like Report