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, 2019 12.67 12.94 12.61 12.85 750,652 +0.21(+1.66%)
Oct 30, 2019 12.79 12.81 12.62 12.64 429,983 -0.17(-1.33%)
Oct 29, 2019 12.90 12.92 12.80 12.81 362,660 -0.08(-0.62%)
Oct 28, 2019 12.80 12.92 12.79 12.89 415,081 +0.10(+0.78%)
Oct 25, 2019 12.78 12.82 12.65 12.79 335,000 -0.04(-0.31%)
Oct 24, 2019 12.85 12.93 12.72 12.83 466,616 +0.00(+0.00%)
Oct 23, 2019 12.80 12.87 12.77 12.83 361,252 +0.02(+0.16%)
Oct 22, 2019 12.72 12.82 12.67 12.81 428,424 +0.12(+0.95%)
Oct 21, 2019 12.53 12.72 12.48 12.69 410,470 +0.18(+1.44%)
Oct 18, 2019 12.56 12.61 12.38 12.51 667,200 -0.07(-0.56%)
Oct 17, 2019 12.60 12.69 12.52 12.58 380,755 +0.00(+0.00%)
Oct 16, 2019 12.43 12.75 12.43 12.58 798,421 +0.18(+1.45%)
Oct 15, 2019 12.48 12.52 12.36 12.40 1,566,430 -0.12(-0.96%)
Oct 14, 2019 12.73 12.73 12.44 12.52 637,854 -0.27(-2.11%)
Oct 11, 2019 12.79 12.96 12.78 12.79 723,000 +0.07(+0.55%)
Oct 10, 2019 12.71 12.77 12.64 12.72 448,951 +0.00(+0.00%)
Oct 09, 2019 12.53 12.75 12.53 12.72 437,458 +0.24(+1.92%)
Oct 08, 2019 12.34 12.55 12.25 12.48 1,420,946 +0.08(+0.65%)
Oct 07, 2019 12.58 12.59 12.38 12.40 722,638 -0.21(-1.67%)
Oct 04, 2019 12.70 12.78 12.47 12.61 588,800 -0.09(-0.71%)
Oct 03, 2019 12.42 12.74 12.30 12.70 993,911 +0.33(+2.67%)
Oct 02, 2019 12.30 12.40 12.21 12.37 888,897 +0.01(+0.08%)
Oct 01, 2019 12.51 12.51 12.23 12.36 966,650 -0.11(-0.88%)
Sep 30, 2019 12.40 12.53 12.40 12.47 552,661 +0.07(+0.56%)
Sep 27, 2019 12.60 12.60 12.33 12.40 723,300 -0.19(-1.51%)
Sep 26, 2019 12.76 12.79 12.55 12.59 547,665 -0.15(-1.18%)
Sep 25, 2019 12.72 12.82 12.69 12.74 520,216 +0.01(+0.08%)
Sep 24, 2019 12.97 12.98 12.63 12.73 748,609 -0.22(-1.70%)
Sep 23, 2019 12.83 12.96 12.81 12.95 380,880 +0.06(+0.47%)
Sep 20, 2019 12.85 12.92 12.77 12.89 626,400 +0.01(+0.08%)
Sep 19, 2019 12.93 13.04 12.84 12.88 461,568 -0.08(-0.62%)
Sep 18, 2019 13.09 13.11 12.75 12.96 781,317 -0.14(-1.07%)
Sep 17, 2019 13.30 13.33 13.05 13.10 713,963 -0.27(-2.02%)
Sep 16, 2019 13.46 13.55 13.30 13.37 660,242 -0.15(-1.11%)
Sep 13, 2019 13.52 13.64 13.37 13.52 721,700 -0.06(-0.44%)
Sep 12, 2019 13.61 13.64 13.44 13.58 1,092,186 +0.00(+0.00%)
Sep 11, 2019 13.43 13.67 13.31 13.58 1,279,338 +0.15(+1.12%)
Sep 10, 2019 13.02 13.46 12.91 13.43 1,274,261 +0.41(+3.15%)
Sep 09, 2019 13.09 13.13 12.99 13.02 706,867 -0.06(-0.46%)
Sep 06, 2019 13.02 13.13 12.89 13.08 1,304,700 +0.14(+1.08%)
Sep 05, 2019 12.65 13.04 12.59 12.94 1,268,200 +0.31(+2.45%)
Sep 04, 2019 12.54 12.64 12.43 12.63 681,123 +0.09(+0.72%)
Sep 03, 2019 12.54 12.56 12.32 12.54 1,087,309 -0.07(-0.56%)
Aug 30, 2019 12.15 12.63 12.15 12.61 1,480,500 +0.45(+3.70%)
Aug 29, 2019 11.98 12.25 11.98 12.16 672,524 +0.28(+2.36%)
Aug 28, 2019 11.77 11.99 11.73 11.88 835,301 +0.05(+0.42%)
Aug 27, 2019 12.07 12.07 11.76 11.83 1,105,133 -0.18(-1.50%)
Aug 26, 2019 12.25 12.25 11.96 12.01 776,235 -0.17(-1.40%)
Aug 23, 2019 12.40 12.40 12.14 12.18 1,069,300 -0.24(-1.93%)
Aug 22, 2019 12.54 12.55 12.41 12.42 1,003,080 -0.11(-0.88%)
Aug 21, 2019 12.43 12.53 12.38 12.53 933,573 +0.14(+1.13%)
Aug 20, 2019 12.43 12.54 12.35 12.39 807,035 -0.14(-1.12%)
Aug 19, 2019 12.45 12.56 12.43 12.53 606,449 +0.09(+0.72%)
Aug 16, 2019 12.30 12.54 12.24 12.44 908,000 +0.17(+1.39%)
Aug 15, 2019 12.24 12.30 12.14 12.27 975,422 +0.25(+2.08%)
Aug 14, 2019 12.03 12.06 11.72 12.02 1,966,676 -0.18(-1.48%)
Aug 13, 2019 12.28 12.34 12.13 12.20 1,435,766 -0.05(-0.41%)
Aug 12, 2019 12.43 12.56 12.23 12.25 1,152,804 -0.41(-3.24%)
Aug 09, 2019 13.40 13.40 12.56 12.66 1,644,200 -0.64(-4.81%)
Aug 08, 2019 12.70 13.49 12.52 13.30 1,665,064 +0.99(+8.04%)
Aug 07, 2019 12.37 12.45 12.17 12.31 1,737,163 -0.14(-1.12%)
Aug 06, 2019 12.33 12.49 12.25 12.45 1,068,597 +0.01(+0.08%)
Aug 05, 2019 12.66 12.74 12.36 12.44 832,472 -0.34(-2.66%)
Aug 02, 2019 12.75 12.82 12.66 12.78 513,600 -0.02(-0.16%)
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.