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 02, 2020 14.62 14.62 14.62 0 +0.37(+2.60%)
Feb 28, 2020 14.70 14.78 13.81 14.25 5,103,800 -0.74(-4.94%)
Feb 27, 2020 14.90 15.13 14.68 14.99 2,400,217 -0.11(-0.73%)
Feb 26, 2020 15.15 15.34 14.90 15.10 1,886,865 -0.03(-0.20%)
Feb 25, 2020 15.63 15.69 15.12 15.13 2,283,105 -0.51(-3.26%)
Feb 24, 2020 15.84 16.00 15.53 15.64 2,243,755 -0.24(-1.51%)
Feb 21, 2020 15.68 15.90 15.46 15.88 2,297,600 +0.10(+0.63%)
Feb 20, 2020 15.31 15.98 15.27 15.78 2,174,464 +0.04(+0.25%)
Feb 19, 2020 15.42 15.77 15.40 15.74 2,787,433 +0.25(+1.61%)
Feb 18, 2020 15.70 15.76 15.45 15.49 1,820,865 -0.16(-1.02%)
Feb 14, 2020 15.81 15.83 15.63 15.65 931,600 -0.17(-1.07%)
Feb 13, 2020 15.65 15.86 15.62 15.82 1,151,068 +0.09(+0.57%)
Feb 12, 2020 15.71 15.84 15.52 15.73 1,030,078 -0.06(-0.38%)
Feb 11, 2020 15.80 15.86 15.72 15.79 778,979 +0.01(+0.06%)
Feb 10, 2020 15.64 15.79 15.55 15.78 909,425 +0.15(+0.96%)
Feb 07, 2020 15.67 15.67 15.50 15.63 856,000 -0.04(-0.26%)
Feb 06, 2020 15.69 15.82 15.58 15.67 997,064 +0.02(+0.13%)
Feb 05, 2020 15.59 15.81 15.56 15.65 1,667,269 +0.17(+1.10%)
Feb 04, 2020 15.45 15.62 15.36 15.48 1,175,518 +0.05(+0.32%)
Feb 03, 2020 15.33 15.44 15.23 15.43 1,227,513 +0.14(+0.92%)
Jan 31, 2020 14.89 15.55 14.89 15.29 3,178,400 +0.61(+4.16%)
Jan 30, 2020 14.81 14.86 14.62 14.68 718,943 -0.13(-0.88%)
Jan 29, 2020 14.99 15.02 14.76 14.81 1,083,797 -0.10(-0.67%)
Jan 28, 2020 14.79 14.96 14.79 14.91 854,003 +0.12(+0.81%)
Jan 27, 2020 14.63 14.90 14.60 14.79 1,612,216 -0.10(-0.67%)
Jan 24, 2020 14.88 14.96 14.69 14.89 996,400 +0.06(+0.40%)
Jan 23, 2020 14.32 14.90 14.20 14.83 1,675,126 +0.40(+2.77%)
Jan 22, 2020 14.51 14.59 14.34 14.43 1,818,745 -0.09(-0.62%)
Jan 21, 2020 14.66 14.66 14.47 14.52 1,490,088 -0.20(-1.36%)
Jan 17, 2020 14.84 14.94 14.66 14.72 3,213,100 -0.06(-0.41%)
Jan 16, 2020 14.35 14.80 14.24 14.78 5,051,121 +0.44(+3.07%)
Jan 15, 2020 14.00 14.36 13.76 14.34 4,249,235 +0.40(+2.87%)
Jan 14, 2020 13.64 13.98 13.50 13.94 3,457,185 +0.30(+2.20%)
Jan 13, 2020 13.61 13.70 13.33 13.64 7,107,532 -0.48(-3.40%)
Jan 10, 2020 14.36 14.40 13.95 14.12 776,800 +0.21(+1.51%)
Jan 09, 2020 14.26 14.28 13.89 13.91 533,155 -0.28(-1.97%)
Jan 08, 2020 13.83 14.38 13.71 14.19 2,484,994 +0.53(+3.88%)
Jan 07, 2020 13.96 13.96 13.62 13.66 610,359 -0.11(-0.80%)
Jan 06, 2020 13.76 13.89 13.66 13.77 732,103 -0.04(-0.29%)
Jan 03, 2020 13.73 13.83 13.57 13.81 755,100 +0.12(+0.88%)
Jan 02, 2020 13.68 13.74 13.47 13.69 882,266 +0.01(+0.07%)
Dec 31, 2019 13.48 13.69 13.42 13.68 795,500 +0.19(+1.41%)
Dec 30, 2019 13.47 13.62 13.45 13.49 744,160 +0.04(+0.30%)
Dec 27, 2019 13.42 13.54 13.38 13.45 529,500 +0.09(+0.67%)
Dec 26, 2019 13.41 13.50 13.36 13.36 194,181 -0.05(-0.37%)
Dec 24, 2019 13.49 13.49 13.37 13.41 102,600 -0.09(-0.67%)
Dec 23, 2019 13.49 13.58 13.45 13.50 387,795 +0.00(+0.00%)
Dec 20, 2019 13.32 13.53 13.31 13.50 727,600 +0.23(+1.73%)
Dec 19, 2019 13.35 13.38 13.24 13.27 561,977 +0.01(+0.08%)
Dec 18, 2019 13.10 13.29 13.04 13.26 726,556 +0.24(+1.84%)
Dec 17, 2019 13.18 13.30 12.99 13.02 899,771 -0.22(-1.66%)
Dec 16, 2019 13.31 13.37 13.14 13.24 893,354 -0.04(-0.30%)
Dec 13, 2019 13.60 13.62 13.28 13.28 748,000 -0.34(-2.50%)
Dec 12, 2019 13.86 14.13 13.59 13.62 1,045,171 -0.05(-0.37%)
Dec 11, 2019 13.74 13.74 13.66 13.67 401,217 +0.04(+0.29%)
Dec 10, 2019 13.83 13.83 13.60 13.63 597,473 -0.24(-1.73%)
Dec 09, 2019 13.82 13.88 13.77 13.87 471,208 +0.11(+0.80%)
Dec 06, 2019 13.84 13.84 13.74 13.76 482,800 -0.02(-0.15%)
Dec 05, 2019 13.65 13.81 13.62 13.78 753,026 +0.15(+1.10%)
Dec 04, 2019 13.38 13.74 13.38 13.63 779,525 +0.25(+1.87%)
Dec 03, 2019 13.34 13.43 13.30 13.38 476,612 -0.01(-0.07%)
Dec 02, 2019 13.32 13.44 13.24 13.39 756,743 +0.02(+0.15%)
Nov 29, 2019 13.38 13.48 13.31 13.37 187,600 -0.04(-0.30%)
Nov 27, 2019 13.44 13.49 13.37 13.41 475,400 +0.00(+0.00%)
Nov 26, 2019 13.36 13.45 13.29 13.41 355,206 +0.03(+0.22%)
Nov 25, 2019 13.36 13.42 13.27 13.38 571,977 -0.01(-0.07%)
Nov 22, 2019 13.14 13.45 13.05 13.39 973,300 +0.29(+2.21%)
Nov 21, 2019 12.94 13.12 12.85 13.10 899,610 +0.25(+1.95%)
Nov 20, 2019 12.78 12.95 12.66 12.85 869,356 +0.03(+0.23%)
Nov 19, 2019 12.75 12.85 12.57 12.82 1,362,622 +0.09(+0.71%)
Nov 18, 2019 12.71 12.86 12.69 12.73 669,151 -0.12(-0.93%)
Nov 15, 2019 12.94 13.00 12.81 12.85 552,800 -0.04(-0.31%)
Nov 14, 2019 12.85 12.91 12.79 12.89 463,155 -0.02(-0.15%)
Nov 13, 2019 12.82 13.00 12.77 12.91 429,989 +0.06(+0.47%)
Nov 12, 2019 12.98 12.98 12.58 12.85 824,189 -0.05(-0.39%)
Nov 11, 2019 12.63 12.98 12.61 12.90 542,073 +0.24(+1.90%)
Nov 08, 2019 12.60 12.67 12.36 12.66 1,663,800 +0.02(+0.16%)
Nov 07, 2019 12.77 13.33 12.48 12.64 1,981,329 -0.31(-2.39%)
Nov 06, 2019 13.03 13.10 12.86 12.95 1,339,151 -0.13(-0.99%)
Nov 05, 2019 12.97 13.12 12.91 13.08 714,549 +0.06(+0.46%)
Nov 04, 2019 13.16 13.25 13.00 13.02 893,686 -0.12(-0.91%)
Nov 01, 2019 12.78 13.14 12.78 13.14 563,800 +0.29(+2.26%)
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%)
Aug 01, 2019 12.82 13.01 12.78 12.80 913,775 +0.01(+0.08%)
Jul 31, 2019 12.87 12.98 12.76 12.79 730,194 -0.11(-0.85%)
Jul 30, 2019 12.87 12.96 12.84 12.90 524,486 -0.03(-0.23%)
Jul 29, 2019 12.85 12.94 12.79 12.93 541,071 +0.08(+0.62%)
Jul 26, 2019 12.86 12.90 12.71 12.85 683,800 -0.02(-0.16%)
Jul 25, 2019 12.88 13.05 12.85 12.87 1,194,940 -0.02(-0.16%)
Jul 24, 2019 12.86 12.98 12.75 12.89 1,527,372 +0.56(+4.54%)
Jul 23, 2019 12.40 12.49 12.26 12.33 767,779 +0.04(+0.33%)
Jul 22, 2019 12.29 12.33 12.18 12.29 776,330 +0.01(+0.08%)
Jul 19, 2019 12.55 12.60 12.28 12.28 801,400 -0.32(-2.54%)
Jul 18, 2019 12.60 12.67 12.22 12.60 1,177,424 -0.01(-0.08%)
Jul 17, 2019 12.92 12.92 12.61 12.61 594,316 -0.29(-2.25%)
Jul 16, 2019 13.15 13.19 12.90 12.90 1,332,998 -0.25(-1.90%)
Jul 15, 2019 13.01 13.17 12.92 13.15 568,915 +0.16(+1.23%)
Jul 12, 2019 13.09 13.19 12.94 12.99 915,700 -0.10(-0.76%)
Jul 11, 2019 13.18 13.23 13.09 13.09 509,912 -0.09(-0.68%)
Jul 10, 2019 13.07 13.21 13.04 13.18 932,409 +0.10(+0.76%)
Jul 09, 2019 13.15 13.15 13.00 13.08 619,935 -0.06(-0.46%)
Jul 08, 2019 13.22 13.22 12.95 13.14 1,062,870 -0.08(-0.61%)
Jul 05, 2019 13.39 13.39 13.10 13.22 550,600 -0.24(-1.78%)
Jul 03, 2019 13.47 13.48 13.39 13.46 301,400 -0.01(-0.07%)
Jul 02, 2019 13.45 13.47 13.34 13.47 872,559 +0.08(+0.60%)
Jul 01, 2019 13.39 13.57 13.32 13.39 1,313,407 +0.04(+0.30%)
Jun 28, 2019 13.14 13.42 13.13 13.35 887,000 +0.21(+1.60%)
Jun 27, 2019 13.11 13.18 12.88 13.14 3,093,747 +0.07(+0.54%)
Jun 26, 2019 13.33 13.40 13.07 13.07 655,883 -0.30(-2.24%)
Jun 25, 2019 13.37 13.50 13.31 13.37 510,669 -0.03(-0.22%)
Jun 24, 2019 13.37 13.50 13.23 13.40 777,048 +0.04(+0.30%)
Jun 21, 2019 13.44 13.49 13.28 13.36 1,031,700 -0.13(-0.96%)
Jun 20, 2019 13.84 13.93 13.48 13.49 941,087 -0.30(-2.18%)
Jun 19, 2019 13.84 13.91 13.72 13.79 886,323 -0.09(-0.65%)
Jun 18, 2019 13.89 13.94 13.80 13.88 940,505 +0.02(+0.14%)
Jun 17, 2019 13.77 13.92 13.73 13.86 1,250,109 +0.10(+0.73%)
Jun 14, 2019 13.75 13.86 13.66 13.76 1,498,400 +0.02(+0.15%)
Jun 13, 2019 13.43 13.76 13.41 13.74 1,733,534 +0.35(+2.61%)
Jun 12, 2019 13.26 13.40 13.22 13.39 686,134 +0.17(+1.29%)
Jun 11, 2019 13.31 13.34 13.16 13.22 391,968 -0.05(-0.38%)
Jun 10, 2019 13.33 13.37 13.16 13.27 514,886 +0.02(+0.15%)
Jun 07, 2019 13.25 13.31 13.15 13.25 588,800 +0.04(+0.30%)
Jun 06, 2019 13.23 13.26 13.07 13.21 757,925 -0.01(-0.08%)
Jun 05, 2019 13.25 13.43 13.18 13.22 874,109 +0.00(+0.00%)
Jun 04, 2019 13.28 13.32 13.19 13.22 1,718,534 +0.03(+0.23%)
Jun 03, 2019 13.01 13.26 12.97 13.19 1,557,062 +0.17(+1.31%)
May 31, 2019 12.78 13.17 12.72 13.02 1,412,900 +0.17(+1.32%)
May 30, 2019 12.95 13.15 12.81 12.85 1,274,223 -0.15(-1.15%)
May 29, 2019 12.99 13.16 12.95 13.00 1,732,865 -0.05(-0.38%)
May 28, 2019 13.26 13.29 13.04 13.05 1,211,853 -0.24(-1.81%)
May 24, 2019 13.29 13.42 13.20 13.29 929,300 +0.01(+0.08%)
May 23, 2019 13.31 13.35 13.21 13.28 891,367 -0.10(-0.75%)
May 22, 2019 13.42 13.56 13.25 13.38 2,006,727 -0.03(-0.22%)
May 21, 2019 13.61 13.76 13.28 13.41 3,179,500 -0.17(-1.25%)
May 20, 2019 13.87 13.88 13.54 13.58 1,529,910 -0.35(-2.51%)
May 17, 2019 13.79 14.03 13.78 13.93 1,238,400 +0.08(+0.58%)
May 16, 2019 13.80 14.02 13.77 13.85 2,894,097 +0.02(+0.14%)
May 15, 2019 13.95 14.06 13.82 13.83 1,558,964 -0.19(-1.36%)
May 14, 2019 14.07 14.12 13.95 14.02 583,682 +0.02(+0.14%)
May 13, 2019 13.87 14.04 13.77 14.00 1,101,456 +0.02(+0.14%)
May 10, 2019 14.00 14.07 13.82 13.98 1,016,500 +0.00(+0.00%)
May 09, 2019 14.05 14.07 13.86 13.98 1,208,120 -0.12(-0.85%)
May 08, 2019 14.26 14.31 14.02 14.10 1,207,658 -0.17(-1.19%)
May 07, 2019 14.12 14.29 13.97 14.27 1,594,620 +0.15(+1.06%)
May 06, 2019 14.10 14.22 13.94 14.12 1,120,885 -0.12(-0.84%)
May 03, 2019 14.04 14.65 13.90 14.24 1,670,600 +0.20(+1.42%)
May 02, 2019 14.73 14.76 13.74 14.04 6,524,710 -1.20(-7.87%)
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.