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 (%)
Feb 27, 2015 9.670 9.790 9.540 9.680 951,944 +0.01(+0.10%)
Feb 26, 2015 9.270 9.870 9.240 9.670 1,550,000 +0.42(+4.54%)
Feb 25, 2015 9.360 9.620 8.910 9.250 2,530,988 -0.06(-0.64%)
Feb 24, 2015 8.180 9.340 8.120 9.310 4,233,835 +1.36(+17.11%)
Feb 23, 2015 7.990 8.010 7.910 7.950 840,133 -0.04(-0.50%)
Feb 20, 2015 7.900 8.080 7.900 7.990 546,957 +0.09(+1.14%)
Feb 19, 2015 7.820 7.940 7.820 7.900 691,717 +0.02(+0.25%)
Feb 18, 2015 7.870 7.930 7.820 7.880 781,252 -0.02(-0.25%)
Feb 17, 2015 7.940 8.090 7.880 7.900 469,742 -0.04(-0.50%)
Feb 13, 2015 7.950 7.940 7.940 7.940 299,600 +0.00(+0.00%)
Feb 12, 2015 7.920 8.000 7.850 7.940 683,396 +0.11(+1.40%)
Feb 11, 2015 7.800 7.890 7.730 7.830 231,911 +0.01(+0.13%)
Feb 10, 2015 7.820 7.860 7.790 7.820 230,274 +0.03(+0.39%)
Feb 09, 2015 7.810 7.910 7.780 7.790 246,130 -0.03(-0.38%)
Feb 06, 2015 7.850 7.940 7.790 7.820 346,727 +0.00(+0.00%)
Feb 05, 2015 7.750 7.860 7.750 7.820 214,570 +0.07(+0.90%)
Feb 04, 2015 7.730 7.800 7.660 7.750 184,846 +0.02(+0.26%)
Feb 03, 2015 7.620 7.790 7.620 7.730 386,769 +0.11(+1.44%)
Feb 02, 2015 7.620 7.680 7.535 7.620 216,454 +0.02(+0.26%)
Jan 30, 2015 7.640 7.660 7.640 7.600 365,664 -0.08(-1.04%)
Jan 29, 2015 7.720 7.730 7.570 7.680 379,691 +0.00(+0.00%)
Jan 28, 2015 7.740 7.920 7.670 7.680 404,212 -0.11(-1.41%)
Jan 27, 2015 7.690 7.820 7.610 7.790 186,064 +0.03(+0.39%)
Jan 26, 2015 7.900 7.920 7.730 7.760 416,918 -0.16(-2.02%)
Jan 23, 2015 7.760 8.000 7.750 7.920 583,576 +0.12(+1.54%)
Jan 22, 2015 7.720 7.840 7.660 7.800 499,890 +0.07(+0.91%)
Jan 21, 2015 7.620 7.840 7.570 7.730 732,881 +0.08(+1.05%)
Jan 20, 2015 7.520 7.650 7.510 7.650 1,219,824 +0.09(+1.19%)
Jan 16, 2015 7.510 7.560 7.450 7.560 482,300 +0.04(+0.53%)
Jan 15, 2015 7.600 7.600 7.435 7.520 517,422 -0.06(-0.79%)
Jan 14, 2015 7.390 7.580 7.390 7.580 333,547 +0.15(+2.02%)
Jan 13, 2015 7.450 7.470 7.350 7.430 523,430 +0.03(+0.41%)
Jan 12, 2015 7.330 7.430 7.290 7.400 427,988 +0.06(+0.82%)
Jan 09, 2015 7.320 7.420 7.240 7.340 290,625 +0.05(+0.69%)
Jan 08, 2015 7.230 7.290 7.130 7.290 359,945 +0.10(+1.39%)
Jan 07, 2015 7.120 7.270 7.070 7.190 394,569 +0.13(+1.84%)
Jan 06, 2015 6.900 7.110 6.810 7.060 665,804 +0.15(+2.17%)
Jan 05, 2015 6.990 7.000 6.760 6.910 597,102 -0.09(-1.29%)
Jan 02, 2015 6.920 7.000 6.849 7.000 304,439 +0.12(+1.74%)
Dec 31, 2014 6.880 6.880 6.880 6.880 485,700 -0.02(-0.29%)
Dec 30, 2014 6.850 6.920 6.850 6.900 352,592 +0.04(+0.58%)
Dec 29, 2014 6.790 6.890 6.750 6.860 273,444 +0.10(+1.48%)
Dec 26, 2014 6.890 6.890 6.700 6.760 200,199 -0.14(-2.03%)
Dec 24, 2014 6.950 6.900 6.900 6.900 94,200 -0.03(-0.43%)
Dec 23, 2014 6.730 7.020 6.720 6.930 356,114 +0.19(+2.82%)
Dec 22, 2014 6.750 6.810 6.720 6.740 249,029 -0.03(-0.44%)
Dec 19, 2014 6.810 6.860 6.670 6.770 353,940 +0.00(+0.00%)
Dec 18, 2014 6.630 6.820 6.620 6.770 602,655 +0.19(+2.89%)
Dec 17, 2014 6.400 6.580 6.372 6.580 647,176 +0.23(+3.62%)
Dec 16, 2014 6.380 6.500 6.320 6.350 283,260 -0.04(-0.63%)
Dec 15, 2014 6.450 6.510 6.310 6.390 591,721 -0.06(-0.93%)
Dec 12, 2014 6.490 6.530 6.440 6.450 527,520 -0.09(-1.38%)
Dec 11, 2014 6.480 6.575 6.470 6.540 275,401 +0.08(+1.24%)
Dec 10, 2014 6.540 6.580 6.430 6.460 519,911 -0.06(-0.92%)
Dec 09, 2014 6.470 6.580 6.390 6.520 700,274 -0.03(-0.46%)
Dec 08, 2014 6.630 6.630 6.500 6.550 680,747 -0.10(-1.50%)
Dec 05, 2014 6.570 6.670 6.490 6.650 719,565 +0.06(+0.91%)
Dec 04, 2014 6.620 6.650 6.590 6.590 760,026 -0.02(-0.30%)
Dec 03, 2014 6.550 6.650 6.550 6.610 575,142 +0.03(+0.46%)
Dec 02, 2014 6.370 6.660 6.260 6.580 1,128,706 +0.16(+2.49%)
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.