Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cott Corp (NY: COT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.820 9.074 8.730 9.060 398,668 +0.22(+2.49%)
Jan 30, 2013 8.810 8.850 8.780 8.840 203,550 +0.07(+0.80%)
Jan 29, 2013 8.630 8.880 8.560 8.770 253,490 +0.11(+1.27%)
Jan 28, 2013 8.850 8.850 8.650 8.660 137,788 -0.16(-1.81%)
Jan 25, 2013 8.690 8.830 8.640 8.820 307,135 +0.17(+1.97%)
Jan 24, 2013 8.740 8.770 8.560 8.650 270,494 -0.09(-1.03%)
Jan 23, 2013 8.870 8.910 8.700 8.740 292,972 -0.16(-1.80%)
Jan 22, 2013 8.780 8.910 8.700 8.900 313,021 +0.12(+1.37%)
Jan 18, 2013 8.590 8.780 8.470 8.780 503,204 +0.14(+1.62%)
Jan 17, 2013 8.680 8.810 8.520 8.640 509,341 -0.11(-1.26%)
Jan 16, 2013 8.690 8.853 8.630 8.750 275,783 +0.02(+0.23%)
Jan 15, 2013 8.610 8.740 8.581 8.730 536,111 +0.12(+1.39%)
Jan 14, 2013 8.580 8.620 8.500 8.610 144,890 +0.01(+0.12%)
Jan 11, 2013 8.560 8.600 8.510 8.600 241,643 +0.07(+0.82%)
Jan 10, 2013 8.550 8.550 8.490 8.530 131,875 +0.03(+0.35%)
Jan 09, 2013 8.500 8.510 8.435 8.500 70,823 +0.04(+0.47%)
Jan 08, 2013 8.410 8.490 8.390 8.460 64,173 +0.05(+0.59%)
Jan 07, 2013 8.580 8.580 8.380 8.410 248,693 -0.18(-2.10%)
Jan 04, 2013 8.390 8.610 8.360 8.590 260,507 +0.22(+2.63%)
Jan 03, 2013 8.360 8.420 8.250 8.370 281,453 -0.02(-0.24%)
Jan 02, 2013 8.135 8.400 8.030 8.390 675,910 +0.36(+4.48%)
Dec 31, 2012 7.870 8.110 7.420 8.030 855,207 +0.13(+1.65%)
Dec 28, 2012 7.940 7.950 7.850 7.900 130,840 -0.08(-1.00%)
Dec 27, 2012 7.970 8.030 7.830 7.980 392,121 +0.04(+0.50%)
Dec 26, 2012 8.060 8.080 7.910 7.940 153,890 -0.11(-1.37%)
Dec 24, 2012 8.020 8.090 7.930 8.050 134,433 +0.01(+0.12%)
Dec 21, 2012 8.040 8.080 7.990 8.040 338,312 -0.05(-0.62%)
Dec 20, 2012 8.080 8.150 8.080 8.090 89,117 -0.01(-0.12%)
Dec 19, 2012 8.170 8.170 8.080 8.100 133,871 -0.08(-0.98%)
Dec 18, 2012 8.240 8.240 8.120 8.180 329,291 +0.05(+0.62%)
Dec 17, 2012 8.120 8.180 8.060 8.130 258,879 +0.03(+0.37%)
Dec 14, 2012 8.140 8.220 8.040 8.100 156,461 -0.08(-0.98%)
Dec 13, 2012 8.310 8.430 8.120 8.180 206,139 -0.17(-2.04%)
Dec 12, 2012 8.500 8.610 8.330 8.350 284,643 -0.15(-1.76%)
Dec 11, 2012 8.310 8.510 8.250 8.500 495,437 +0.21(+2.53%)
Dec 10, 2012 8.310 8.320 8.270 8.290 231,245 +0.00(+0.00%)
Dec 07, 2012 8.320 8.330 8.240 8.290 250,518 -0.03(-0.36%)
Dec 06, 2012 8.280 8.330 8.220 8.320 188,092 +0.01(+0.12%)
Dec 05, 2012 8.320 8.340 8.200 8.310 519,238 +0.04(+0.48%)
Dec 04, 2012 8.450 8.485 8.180 8.270 899,595 -0.33(-3.84%)
Nov 30, 2012 8.530 8.620 8.530 8.600 743,063 +0.03(+0.35%)
Nov 29, 2012 8.600 8.610 8.475 8.570 322,569 -0.03(-0.35%)
Nov 28, 2012 8.590 8.640 8.550 8.600 182,290 +0.01(+0.12%)
Nov 27, 2012 8.500 8.680 8.460 8.590 687,797 +0.08(+0.94%)
Nov 26, 2012 8.660 8.700 8.485 8.510 751,422 -0.20(-2.30%)
Nov 23, 2012 8.590 8.710 8.560 8.710 71,739 +0.12(+1.40%)
Nov 21, 2012 8.710 8.710 8.510 8.590 193,349 -0.12(-1.38%)
Nov 20, 2012 8.600 8.750 8.550 8.710 313,601 +0.07(+0.81%)
Nov 19, 2012 8.370 8.670 8.330 8.640 474,103 +0.33(+3.97%)
Nov 16, 2012 8.240 8.360 8.200 8.310 267,241 +0.06(+0.73%)
Nov 15, 2012 8.230 8.290 8.130 8.250 412,604 +0.02(+0.24%)
Nov 14, 2012 8.030 8.310 8.030 8.230 205,167 +0.21(+2.62%)
Nov 13, 2012 8.000 8.060 7.980 8.020 469,154 -0.03(-0.37%)
Nov 12, 2012 8.070 8.120 8.040 8.050 121,021 +0.00(+0.00%)
Nov 09, 2012 7.990 8.070 7.990 8.050 194,083 +0.02(+0.25%)
Nov 08, 2012 7.970 8.090 7.970 8.030 152,551 +0.02(+0.25%)
Nov 07, 2012 7.980 8.090 7.975 8.010 297,752 -0.05(-0.62%)
Nov 06, 2012 7.890 8.100 7.820 8.060 377,818 +0.16(+2.03%)
Nov 05, 2012 7.930 8.055 7.900 7.900 471,960 -0.06(-0.75%)
Nov 02, 2012 8.090 8.170 7.920 7.960 675,749 -0.15(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.