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 (%)
Dec 31, 2004 24.74 24.89 24.72 24.73 91,900 -0.06(-0.24%)
Dec 30, 2004 24.40 24.92 24.31 24.79 147,100 +0.37(+1.52%)
Dec 29, 2004 24.36 24.53 24.25 24.42 82,700 -0.04(-0.16%)
Dec 28, 2004 24.10 24.46 24.02 24.46 102,300 +0.44(+1.83%)
Dec 27, 2004 24.22 24.35 23.95 24.02 69,600 -0.15(-0.62%)
Dec 23, 2004 24.45 24.53 24.10 24.17 289,800 -0.26(-1.06%)
Dec 22, 2004 23.78 24.56 23.72 24.43 360,100 +0.66(+2.78%)
Dec 21, 2004 24.25 24.33 23.40 23.77 850,900 -0.64(-2.62%)
Dec 20, 2004 26.60 26.66 24.27 24.41 1,641,100 -2.69(-9.93%)
Dec 17, 2004 26.49 27.10 26.38 27.10 420,000 +1.00(+3.83%)
Dec 16, 2004 26.20 26.25 26.09 26.10 325,200 -0.22(-0.84%)
Dec 15, 2004 26.25 26.45 26.21 26.32 206,100 -0.09(-0.34%)
Dec 14, 2004 26.35 26.54 26.15 26.41 218,900 -0.04(-0.15%)
Dec 13, 2004 27.25 27.25 26.12 26.45 446,400 -0.79(-2.90%)
Dec 10, 2004 27.30 27.48 27.06 27.24 124,900 -0.06(-0.22%)
Dec 09, 2004 26.34 27.86 26.34 27.30 704,400 +0.95(+3.61%)
Dec 08, 2004 26.64 26.64 26.07 26.35 456,200 -0.44(-1.64%)
Dec 07, 2004 27.15 27.15 26.64 26.79 252,700 -0.43(-1.58%)
Dec 06, 2004 27.25 27.40 26.93 27.22 230,000 +0.06(+0.22%)
Dec 03, 2004 26.62 27.26 26.48 27.16 902,300 +0.72(+2.72%)
Dec 02, 2004 25.77 26.67 25.75 26.44 513,600 +0.69(+2.68%)
Dec 01, 2004 25.57 25.85 25.38 25.75 605,000 +0.20(+0.78%)
Nov 30, 2004 25.73 25.73 24.92 25.55 570,200 -0.20(-0.78%)
Nov 29, 2004 25.89 25.89 25.60 25.75 229,100 -0.13(-0.50%)
Nov 26, 2004 25.78 26.10 25.76 25.88 40,200 -0.01(-0.04%)
Nov 24, 2004 26.17 26.55 25.73 25.89 82,200 -0.23(-0.88%)
Nov 23, 2004 25.69 26.21 25.61 26.12 178,100 +0.37(+1.44%)
Nov 22, 2004 26.17 26.17 25.29 25.75 223,000 -0.41(-1.57%)
Nov 19, 2004 26.10 26.35 26.10 26.16 198,300 +0.00(+0.00%)
Nov 18, 2004 26.25 26.25 26.05 26.16 199,700 -0.14(-0.53%)
Nov 17, 2004 26.33 26.42 26.17 26.30 166,800 -0.03(-0.11%)
Nov 16, 2004 26.21 26.49 25.91 26.33 271,900 +0.17(+0.65%)
Nov 15, 2004 26.25 26.30 25.91 26.16 666,600 -0.11(-0.42%)
Nov 12, 2004 25.80 26.37 25.80 26.27 431,300 +0.47(+1.82%)
Nov 11, 2004 25.40 25.80 25.34 25.80 313,200 +0.35(+1.38%)
Nov 10, 2004 24.65 25.56 24.65 25.45 400,900 +0.82(+3.33%)
Nov 09, 2004 25.00 25.04 24.30 24.63 260,400 -0.43(-1.72%)
Nov 08, 2004 24.63 25.12 24.63 25.06 320,300 +0.40(+1.62%)
Nov 05, 2004 24.20 24.73 24.17 24.66 339,800 +0.58(+2.41%)
Nov 04, 2004 24.72 24.79 23.28 24.08 1,519,300 -0.65(-2.63%)
Nov 03, 2004 25.25 25.37 24.32 24.73 1,081,500 -0.24(-0.96%)
Nov 02, 2004 25.69 25.70 24.59 24.97 912,900 -1.01(-3.89%)
Nov 01, 2004 26.06 26.07 25.84 25.98 128,800 -0.28(-1.07%)
Oct 29, 2004 26.10 26.35 26.05 26.26 236,800 +0.04(+0.15%)
Oct 28, 2004 26.30 26.35 26.10 26.22 310,000 -0.08(-0.30%)
Oct 27, 2004 25.80 26.58 25.64 26.30 421,200 +0.48(+1.86%)
Oct 26, 2004 25.95 26.75 25.69 25.82 821,900 -0.27(-1.03%)
Oct 25, 2004 25.24 26.26 25.06 26.09 777,800 +0.95(+3.78%)
Oct 22, 2004 24.84 25.48 24.84 25.14 957,600 +0.30(+1.21%)
Oct 21, 2004 24.30 24.98 24.09 24.84 1,170,700 +0.54(+2.22%)
Oct 20, 2004 26.00 26.00 22.85 24.30 2,968,900 -2.66(-9.87%)
Oct 19, 2004 27.05 27.29 26.73 26.96 507,800 -0.15(-0.55%)
Oct 18, 2004 27.90 27.90 27.08 27.11 311,700 -0.62(-2.24%)
Oct 15, 2004 28.18 28.19 27.72 27.73 150,800 -0.47(-1.67%)
Oct 14, 2004 28.23 28.48 28.08 28.20 604,100 +0.07(+0.25%)
Oct 13, 2004 28.40 28.50 28.03 28.13 149,600 -0.26(-0.92%)
Oct 12, 2004 28.15 28.46 28.11 28.39 327,400 -0.01(-0.04%)
Oct 11, 2004 28.20 28.40 28.14 28.40 59,700 +0.03(+0.11%)
Oct 08, 2004 28.30 28.45 28.29 28.37 223,700 -0.07(-0.25%)
Oct 07, 2004 28.85 28.99 28.31 28.44 166,000 -0.45(-1.56%)
Oct 06, 2004 29.22 29.22 28.74 28.89 392,500 -0.30(-1.03%)
Oct 05, 2004 28.90 29.23 28.75 29.19 144,700 +0.19(+0.66%)
Oct 04, 2004 28.66 29.04 28.53 29.00 185,300 +0.14(+0.49%)
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.