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 (%)
Mar 29, 2018 14.72 14.72 14.72 0 +0.28(+1.94%)
Mar 28, 2018 14.63 14.84 14.40 14.44 978,061 -0.12(-0.82%)
Mar 27, 2018 14.77 14.81 14.44 14.56 823,385 -0.22(-1.49%)
Mar 26, 2018 14.32 14.87 14.32 14.78 1,774,389 -0.03(-0.20%)
Mar 23, 2018 15.52 15.57 14.80 14.81 930,377 -0.62(-4.02%)
Mar 22, 2018 15.45 15.60 15.36 15.43 642,729 -0.05(-0.32%)
Mar 21, 2018 15.61 15.70 15.38 15.48 944,397 -0.12(-0.77%)
Mar 20, 2018 15.25 15.64 15.18 15.60 1,587,888 +0.35(+2.30%)
Mar 19, 2018 15.27 15.36 15.16 15.25 898,011 +0.03(+0.20%)
Mar 16, 2018 15.21 15.31 15.12 15.22 519,227 +0.07(+0.46%)
Mar 15, 2018 15.25 15.32 15.11 15.15 649,149 -0.13(-0.85%)
Mar 14, 2018 15.36 15.41 15.25 15.28 703,992 -0.08(-0.52%)
Mar 13, 2018 15.44 15.58 15.28 15.36 705,105 -0.14(-0.90%)
Mar 12, 2018 15.81 15.81 15.45 15.50 800,227 -0.27(-1.71%)
Mar 09, 2018 15.90 15.97 15.67 15.77 978,402 -0.13(-0.82%)
Mar 08, 2018 15.64 16.01 15.59 15.90 958,245 +0.33(+2.12%)
Mar 07, 2018 15.56 15.57 1,317,907 -0.36(-2.26%)
Mar 06, 2018 15.90 16.22 15.73 15.93 1,299,099 +0.06(+0.38%)
Mar 05, 2018 15.53 16.09 15.53 15.87 1,723,260 +0.08(+0.51%)
Mar 02, 2018 15.62 15.83 15.06 15.79 1,735,042 +0.18(+1.15%)
Mar 01, 2018 15.09 15.66 14.92 15.61 3,575,840 +1.06(+7.29%)
Feb 28, 2018 14.64 14.79 14.48 14.55 1,050,303 -0.01(-0.07%)
Feb 27, 2018 14.82 14.89 14.48 14.56 738,467 -0.28(-1.89%)
Feb 26, 2018 14.80 14.92 14.73 14.84 934,912 +0.07(+0.47%)
Feb 23, 2018 15.00 15.07 14.63 14.77 1,253,597 -0.14(-0.94%)
Feb 22, 2018 14.87 14.91 806,075 -0.07(-0.47%)
Feb 21, 2018 15.50 15.61 14.95 14.98 559,163 -0.51(-3.29%)
Feb 20, 2018 15.53 15.64 15.34 15.49 925,833 -0.14(-0.90%)
Feb 16, 2018 15.63 15.63 15.63 0 +0.03(+0.19%)
Feb 15, 2018 15.56 15.64 15.44 15.60 532,864 +0.12(+0.78%)
Feb 14, 2018 15.62 15.62 15.31 15.48 900,100 -0.21(-1.34%)
Feb 13, 2018 15.21 15.77 15.20 15.69 1,196,597 +0.49(+3.22%)
Feb 12, 2018 15.30 15.39 15.15 15.20 898,351 -0.03(-0.20%)
Feb 09, 2018 15.44 15.53 14.81 15.23 1,254,130 -0.08(-0.52%)
Feb 08, 2018 15.66 15.78 15.30 15.31 953,983 -0.28(-1.80%)
Feb 07, 2018 15.84 15.91 15.57 15.59 1,172,355 -0.35(-2.20%)
Feb 06, 2018 15.70 16.11 15.55 15.94 1,265,158 -0.16(-0.99%)
Feb 05, 2018 16.49 16.49 16.04 16.10 1,258,899 -0.50(-3.01%)
Feb 02, 2018 16.52 16.71 16.37 16.60 2,562,786 -0.07(-0.42%)
Feb 01, 2018 16.64 16.72 16.47 16.67 1,699,852 +0.01(+0.06%)
Jan 31, 2018 16.87 16.98 16.60 16.66 864,632 -0.11(-0.66%)
Jan 30, 2018 16.51 16.81 16.48 16.77 980,692 +0.03(+0.18%)
Jan 29, 2018 17.20 17.25 16.73 16.74 787,038 -0.46(-2.67%)
Jan 26, 2018 17.16 17.33 17.11 17.20 637,204 +0.05(+0.29%)
Jan 25, 2018 16.88 17.34 16.83 17.15 1,012,741 +0.33(+1.96%)
Jan 24, 2018 17.15 17.23 16.82 16.82 657,295 -0.29(-1.69%)
Jan 23, 2018 17.15 17.25 16.94 17.11 788,278 -0.14(-0.81%)
Jan 22, 2018 17.32 17.04 17.25 711,184 +0.21(+1.23%)
Jan 19, 2018 16.77 17.05 16.77 17.04 877,576 +0.25(+1.49%)
Jan 18, 2018 16.88 17.00 16.68 16.79 625,525 -0.14(-0.83%)
Jan 17, 2018 16.48 17.00 16.48 16.93 1,380,635 +0.53(+3.23%)
Jan 16, 2018 16.77 16.80 16.32 16.40 1,098,368 -0.35(-2.09%)
Jan 12, 2018 16.75 16.75 16.75 0 +0.06(+0.36%)
Jan 11, 2018 16.76 16.76 16.55 16.69 903,873 -0.05(-0.30%)
Jan 10, 2018 16.74 1,201,405 -0.09(-0.53%)
Jan 09, 2018 16.83 16.97 16.74 16.83 1,063,767 +0.07(+0.42%)
Jan 08, 2018 16.62 16.86 16.41 16.76 934,626 +0.18(+1.09%)
Jan 05, 2018 16.46 16.64 16.40 16.58 666,522 +0.14(+0.85%)
Jan 04, 2018 16.53 16.61 16.37 16.44 665,998 -0.06(-0.36%)
Jan 03, 2018 16.68 16.82 16.48 16.50 821,328 -0.10(-0.60%)
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.