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