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 (%)
Oct 31, 2011 7.090 7.190 6.970 7.080 488,524 -0.03(-0.42%)
Oct 28, 2011 7.120 7.250 7.100 7.110 307,514 -0.05(-0.70%)
Oct 27, 2011 7.300 7.300 7.130 7.160 286,905 +0.05(+0.70%)
Oct 26, 2011 7.280 7.280 7.030 7.110 192,611 -0.07(-0.97%)
Oct 25, 2011 7.160 7.210 7.050 7.180 158,254 -0.04(-0.55%)
Oct 24, 2011 7.330 7.380 7.180 7.220 176,645 -0.14(-1.90%)
Oct 21, 2011 7.410 7.420 7.210 7.360 275,967 +0.03(+0.41%)
Oct 20, 2011 7.320 7.390 7.280 7.330 128,258 +0.04(+0.55%)
Oct 19, 2011 7.250 7.460 7.200 7.290 249,069 +0.04(+0.55%)
Oct 18, 2011 7.350 7.400 7.200 7.250 219,346 -0.13(-1.76%)
Oct 17, 2011 7.310 7.410 7.290 7.380 98,812 +0.05(+0.68%)
Oct 14, 2011 7.430 7.440 7.265 7.330 196,768 -0.01(-0.14%)
Oct 13, 2011 7.510 7.510 7.250 7.340 382,630 -0.18(-2.39%)
Oct 12, 2011 7.270 7.570 7.250 7.520 224,877 +0.33(+4.59%)
Oct 11, 2011 7.100 7.240 7.000 7.190 223,502 +0.03(+0.42%)
Oct 10, 2011 7.040 7.180 7.010 7.160 163,617 +0.22(+3.17%)
Oct 07, 2011 7.000 7.080 6.880 6.940 182,954 -0.01(-0.14%)
Oct 06, 2011 6.800 6.980 6.790 6.950 169,034 +0.10(+1.46%)
Oct 05, 2011 6.830 6.890 6.750 6.850 159,638 +0.02(+0.29%)
Oct 04, 2011 6.600 6.840 6.320 6.830 222,063 +0.17(+2.55%)
Oct 03, 2011 6.810 6.960 6.610 6.660 469,478 -0.15(-2.20%)
Sep 30, 2011 6.720 6.835 6.660 6.810 254,949 -0.04(-0.58%)
Sep 29, 2011 6.830 6.960 6.700 6.850 215,248 +0.08(+1.18%)
Sep 28, 2011 6.950 6.970 6.740 6.770 296,222 -0.18(-2.59%)
Sep 27, 2011 7.090 7.150 6.910 6.950 280,930 +0.04(+0.58%)
Sep 26, 2011 7.080 7.080 6.810 6.910 288,193 -0.11(-1.57%)
Sep 23, 2011 7.140 7.260 6.900 7.020 729,946 -0.13(-1.82%)
Sep 22, 2011 7.040 7.200 6.810 7.150 829,624 -0.03(-0.42%)
Sep 21, 2011 7.330 7.400 7.180 7.180 196,887 -0.16(-2.18%)
Sep 20, 2011 7.550 7.570 7.290 7.340 239,695 -0.20(-2.65%)
Sep 19, 2011 7.390 7.620 7.390 7.540 243,103 +0.00(+0.00%)
Sep 16, 2011 7.560 7.590 7.400 7.540 346,682 -0.01(-0.13%)
Sep 15, 2011 7.750 7.760 7.510 7.550 199,389 -0.10(-1.31%)
Sep 14, 2011 7.630 7.720 7.560 7.650 441,907 +0.05(+0.66%)
Sep 13, 2011 7.710 7.800 7.430 7.600 503,417 -0.12(-1.55%)
Sep 12, 2011 7.520 7.780 7.420 7.720 337,021 +0.07(+0.92%)
Sep 09, 2011 7.770 7.800 7.530 7.650 343,732 -0.24(-3.04%)
Sep 08, 2011 7.750 7.900 7.700 7.890 502,149 +0.13(+1.68%)
Sep 07, 2011 7.680 7.780 7.610 7.760 337,268 +0.14(+1.84%)
Sep 06, 2011 7.580 7.640 7.470 7.620 290,632 -0.17(-2.18%)
Sep 02, 2011 7.800 7.870 7.720 7.790 213,684 -0.15(-1.89%)
Sep 01, 2011 7.920 8.290 7.890 7.940 595,234 +0.01(+0.13%)
Aug 31, 2011 7.900 8.000 7.820 7.930 269,533 +0.09(+1.15%)
Aug 30, 2011 7.710 7.900 7.590 7.840 257,280 +0.11(+1.42%)
Aug 29, 2011 7.540 7.850 7.490 7.730 307,094 +0.28(+3.76%)
Aug 26, 2011 7.300 7.500 7.180 7.450 207,408 +0.11(+1.50%)
Aug 25, 2011 7.400 7.500 7.280 7.340 342,573 -0.02(-0.27%)
Aug 24, 2011 7.420 7.460 7.270 7.360 260,462 -0.11(-1.47%)
Aug 23, 2011 7.260 7.480 7.260 7.470 310,892 +0.23(+3.18%)
Aug 22, 2011 7.380 7.400 7.185 7.240 376,495 +0.04(+0.56%)
Aug 19, 2011 7.240 7.340 7.180 7.200 595,148 -0.14(-1.91%)
Aug 18, 2011 7.620 7.620 7.230 7.340 565,328 -0.51(-6.50%)
Aug 17, 2011 7.930 8.070 7.750 7.850 559,396 -0.11(-1.38%)
Aug 16, 2011 7.700 7.990 7.630 7.960 733,297 +0.16(+2.05%)
Aug 15, 2011 7.890 7.970 7.740 7.800 584,847 -0.02(-0.26%)
Aug 12, 2011 7.650 7.900 7.535 7.820 319,719 +0.22(+2.89%)
Aug 11, 2011 7.390 7.700 7.290 7.600 754,588 +0.25(+3.40%)
Aug 10, 2011 7.420 7.660 7.240 7.350 767,640 -0.19(-2.52%)
Aug 09, 2011 7.550 7.550 7.140 7.540 791,330 +0.34(+4.72%)
Aug 08, 2011 7.550 7.650 7.170 7.200 1,110,586 -0.67(-8.51%)
Aug 05, 2011 7.660 7.970 7.470 7.870 591,849 +0.24(+3.15%)
Aug 04, 2011 8.000 8.060 7.610 7.630 966,817 -0.46(-5.69%)
Aug 03, 2011 8.430 8.430 7.670 8.090 1,749,743 +0.10(+1.25%)
Aug 02, 2011 8.210 8.270 7.990 7.990 1,397,388 -0.21(-2.56%)
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.