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 (%)
Jun 30, 2016 13.86 13.98 13.63 13.96 690,351 +0.08(+0.58%)
Jun 29, 2016 14.25 14.55 13.86 13.88 1,128,249 -0.32(-2.25%)
Jun 28, 2016 13.39 14.22 13.38 14.20 1,616,257 +0.95(+7.17%)
Jun 27, 2016 14.06 14.12 13.07 13.25 3,566,645 -0.95(-6.69%)
Jun 24, 2016 14.69 15.13 14.02 14.20 2,402,788 -1.09(-7.13%)
Jun 23, 2016 15.31 15.37 15.23 15.29 1,379,691 +0.05(+0.33%)
Jun 22, 2016 15.25 15.29 15.10 15.24 4,588,488 -0.56(-3.54%)
Jun 21, 2016 15.93 16.04 15.78 15.80 337,857 -0.06(-0.38%)
Jun 20, 2016 15.94 16.05 15.80 15.86 398,664 +0.07(+0.44%)
Jun 17, 2016 15.71 15.91 15.62 15.79 465,688 +0.01(+0.06%)
Jun 16, 2016 15.87 16.05 15.64 15.78 415,443 -0.20(-1.25%)
Jun 15, 2016 15.77 16.18 15.65 15.98 834,071 +0.28(+1.78%)
Jun 14, 2016 15.81 15.81 15.48 15.70 443,828 -0.12(-0.76%)
Jun 13, 2016 15.93 16.04 15.75 15.82 485,148 -0.24(-1.49%)
Jun 10, 2016 16.35 16.37 15.79 16.06 665,834 -0.42(-2.55%)
Jun 09, 2016 16.32 16.55 16.23 16.48 749,248 +0.10(+0.61%)
Jun 08, 2016 16.30 16.68 16.16 16.38 1,791,503 +0.24(+1.49%)
Jun 07, 2016 15.43 16.29 15.43 16.14 2,084,713 +1.49(+10.17%)
Jun 06, 2016 15.01 15.01 14.61 14.65 362,473 -0.21(-1.41%)
Jun 03, 2016 14.92 14.98 14.82 14.86 673,761 +0.03(+0.20%)
Jun 02, 2016 14.57 14.87 14.44 14.83 687,216 +0.29(+1.99%)
Jun 01, 2016 14.39 14.60 14.18 14.54 633,141 +0.06(+0.41%)
May 31, 2016 14.66 14.72 14.40 14.48 343,412 -0.04(-0.28%)
May 27, 2016 14.38 14.52 14.52 14.52 189,700 +0.12(+0.83%)
May 26, 2016 14.43 14.56 14.32 14.40 224,307 +0.01(+0.07%)
May 25, 2016 14.63 14.63 14.30 14.39 314,125 -0.16(-1.10%)
May 24, 2016 14.45 14.74 14.30 14.55 477,962 +0.11(+0.76%)
May 23, 2016 14.50 14.55 14.22 14.44 460,131 -0.10(-0.69%)
May 20, 2016 14.62 14.68 14.45 14.54 356,325 -0.03(-0.21%)
May 19, 2016 14.37 14.58 14.32 14.57 293,517 +0.07(+0.48%)
May 18, 2016 14.30 14.72 14.07 14.50 645,853 +0.24(+1.68%)
May 17, 2016 14.78 14.79 14.26 14.26 524,626 -0.50(-3.39%)
May 16, 2016 14.32 14.86 14.32 14.76 812,027 +0.49(+3.43%)
May 13, 2016 14.50 14.54 14.26 14.27 753,969 -0.28(-1.92%)
May 12, 2016 14.82 14.84 14.50 14.55 468,762 -0.20(-1.36%)
May 11, 2016 14.68 14.85 14.64 14.75 490,943 +0.06(+0.41%)
May 10, 2016 14.61 14.88 14.55 14.69 696,249 +0.19(+1.31%)
May 09, 2016 14.34 14.57 14.30 14.50 818,529 +0.14(+0.97%)
May 06, 2016 14.05 14.47 14.00 14.36 1,357,882 +0.35(+2.50%)
May 05, 2016 13.27 14.07 13.17 14.01 2,039,963 +0.65(+4.87%)
May 04, 2016 13.13 13.47 13.04 13.36 480,865 +0.15(+1.14%)
May 03, 2016 13.28 13.35 13.06 13.21 420,452 -0.15(-1.12%)
May 02, 2016 13.22 13.42 13.01 13.36 570,414 +0.10(+0.75%)
Apr 29, 2016 13.58 13.58 13.10 13.26 494,253 -0.26(-1.92%)
Apr 28, 2016 13.15 13.67 13.15 13.52 882,496 +0.27(+2.04%)
Apr 27, 2016 13.50 13.52 13.14 13.25 460,680 -0.18(-1.34%)
Apr 26, 2016 13.00 13.44 12.96 13.43 1,071,309 +0.43(+3.31%)
Apr 25, 2016 13.00 13.16 12.90 13.00 500,752 +0.00(+0.00%)
Apr 22, 2016 13.13 13.16 12.87 13.00 506,253 -0.15(-1.14%)
Apr 21, 2016 13.33 13.38 13.08 13.15 483,558 -0.26(-1.94%)
Apr 20, 2016 13.45 13.52 13.23 13.41 376,792 -0.10(-0.74%)
Apr 19, 2016 13.52 13.63 13.43 13.51 415,942 +0.08(+0.60%)
Apr 18, 2016 13.46 13.70 13.41 13.43 422,606 -0.04(-0.30%)
Apr 15, 2016 13.59 13.66 13.41 13.47 884,010 -0.12(-0.88%)
Apr 14, 2016 13.52 13.66 13.24 13.59 1,764,837 -0.29(-2.09%)
Apr 13, 2016 13.94 14.04 13.68 13.88 458,208 -0.04(-0.29%)
Apr 12, 2016 14.05 14.15 13.76 13.92 457,403 -0.13(-0.93%)
Apr 11, 2016 14.41 14.44 14.04 14.05 535,940 -0.23(-1.61%)
Apr 08, 2016 14.10 14.47 14.06 14.28 611,706 +0.33(+2.37%)
Apr 07, 2016 13.92 14.06 13.85 13.95 316,971 -0.06(-0.43%)
Apr 06, 2016 13.97 14.07 13.81 14.01 542,918 +0.07(+0.50%)
Apr 05, 2016 14.02 14.14 13.78 13.94 864,910 -0.12(-0.85%)
Apr 04, 2016 14.20 14.35 13.97 14.06 890,524 -0.13(-0.92%)
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.