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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-01-31 | 21.49 | 21.49 | ↑$0.00 (0.00%) | 21.49 | 21.51 | 60.30K |
| 2014-01-30 | 21.51 | 21.49 | ↓$0.02 (-0.09%) | 21.49 | 21.52 | 120.20K |
| 2014-01-29 | 21.49 | 21.48 | ↓$0.01 (-0.05%) | 21.48 | 21.52 | 47.90K |
| 2014-01-28 | 21.50 | 21.51 | ↑$0.01 (0.05%) | 21.49 | 21.55 | 52.70K |
| 2014-01-27 | 21.52 | 21.48 | ↓$0.04 (-0.19%) | 21.47 | 21.52 | 71.50K |
| 2014-01-24 | 21.47 | 21.52 | ↑$0.05 (0.23%) | 21.47 | 21.52 | 76K |
| 2014-01-23 | 21.50 | 21.52 | ↑$0.02 (0.09%) | 21.50 | 21.52 | 79.40K |
| 2014-01-22 | 21.50 | 21.51 | ↑$0.01 (0.05%) | 21.50 | 21.56 | 68.60K |
| 2014-01-21 | 21.51 | 21.50 | ↓$0.01 (-0.05%) | 21.50 | 21.53 | 27.70K |
| 2014-01-17 | 21.52 | 21.50 | ↓$0.02 (-0.09%) | 21.50 | 21.52 | 17.80K |
| 2014-01-16 | 21.48 | 21.52 | ↑$0.04 (0.19%) | 21.48 | 21.53 | 147.80K |
| 2014-01-15 | 21.45 | 21.52 | ↑$0.07 (0.33%) | 21.45 | 21.53 | 64.70K |
| 2014-01-14 | 21.62 | 21.52 | ↓$0.10 (-0.46%) | 21.50 | 21.62 | 28.90K |
| 2014-01-13 | 21.47 | 21.52 | ↑$0.05 (0.23%) | 21.47 | 21.58 | 119.80K |
| 2014-01-10 | 21.59 | 21.51 | ↓$0.08 (-0.37%) | 21.50 | 21.62 | 22.40K |
| 2014-01-09 | 21.60 | 21.51 | ↓$0.09 (-0.42%) | 21.50 | 21.60 | 57.30K |
| 2014-01-08 | 21.50 | 21.49 | ↓$0.01 (-0.05%) | 21.49 | 21.61 | 68.10K |
| 2014-01-07 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.50 | 21.62 | 65.30K |
| 2014-01-06 | 21.50 | 21.63 | ↑$0.13 (0.60%) | 21.50 | 21.65 | 113.30K |
| 2014-01-03 | 21.77 | 21.74 | ↓$0.03 (-0.14%) | 21.55 | 21.77 | 21.70K |
| 2014-01-02 | 21.62 | 21.82 | ↑$0.20 (0.93%) | 21.60 | 21.93 | 66.70K |
| 2013-12-31 | 21.80 | 21.73 | ↓$0.07 (-0.32%) | 21.55 | 21.85 | 67.70K |
| 2013-12-30 | 21.95 | 21.84 | ↓$0.11 (-0.50%) | 21.84 | 22.01 | 55K |
| 2013-12-27 | 22.06 | 21.98 | ↓$0.08 (-0.36%) | 21.82 | 22.09 | 125.90K |
| 2013-12-26 | 22.05 | 22.11 | ↑$0.06 (0.27%) | 22.00 | 22.13 | 57.80K |
| 2013-12-24 | 22.05 | 22.04 | ↓$0.01 (-0.05%) | 22.01 | 22.14 | 10.50K |
| 2013-12-23 | 22.06 | 22.04 | ↓$0.02 (-0.09%) | 22.00 | 22.42 | 67.40K |
| 2013-12-20 | 22.02 | 22.05 | ↑$0.03 (0.14%) | 22.00 | 22.15 | 89.80K |
| 2013-12-19 | 22.10 | 22.05 | ↓$0.05 (-0.23%) | 22.01 | 22.20 | 35.60K |
| 2013-12-18 | 22.20 | 22.19 | ↓$0.01 (-0.05%) | 22.01 | 22.20 | 43.70K |
Create an account or log in to view more rows.
$ATX nearing a decent swing entry point
$ATX buy SHARES
$ATX not worrying
$ATX the trend is your friend
until the end.
$ATX the time is near
$ATX Price target here?
$ATX we need one good push to moon this.
$ATX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ATX oversold! Buy the dip
$ATX looks like a loading