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, 2009 5.410 5.700 5.410 5.640 537,786 +0.18(+3.30%)
Jun 29, 2009 5.360 5.570 5.270 5.460 931,208 +0.15(+2.82%)
Jun 26, 2009 4.940 5.400 4.810 5.310 741,222 +0.40(+8.15%)
Jun 25, 2009 4.760 4.920 4.740 4.910 592,834 +0.18(+3.81%)
Jun 24, 2009 4.690 4.860 4.670 4.730 390,255 -0.01(-0.21%)
Jun 23, 2009 4.750 4.790 4.530 4.740 523,020 -0.03(-0.63%)
Jun 22, 2009 5.040 5.060 4.750 4.770 1,275,682 -0.37(-7.20%)
Jun 19, 2009 5.220 5.340 5.110 5.140 358,566 -0.11(-2.10%)
Jun 18, 2009 5.000 5.310 5.000 5.250 427,378 +0.21(+4.17%)
Jun 17, 2009 5.070 5.110 4.960 5.040 1,170,477 -0.12(-2.33%)
Jun 16, 2009 5.140 5.540 4.980 5.160 1,427,548 -0.08(-1.53%)
Jun 15, 2009 5.400 5.410 4.910 5.240 2,139,751 -0.20(-3.68%)
Jun 12, 2009 5.670 5.670 5.180 5.440 1,243,752 -0.30(-5.23%)
Jun 11, 2009 5.890 5.890 5.710 5.740 399,275 -0.15(-2.55%)
Jun 10, 2009 5.880 5.992 5.723 5.890 478,476 +0.06(+1.03%)
Jun 09, 2009 6.090 6.090 5.810 5.830 446,182 -0.22(-3.64%)
Jun 08, 2009 5.920 6.100 5.920 6.050 572,234 -0.02(-0.33%)
Jun 05, 2009 6.240 6.270 5.870 6.070 645,012 -0.06(-0.98%)
Jun 04, 2009 5.900 6.400 5.400 6.130 1,725,602 +0.18(+3.03%)
Jun 03, 2009 6.560 6.460 5.510 5.950 1,713,093 -0.55(-8.46%)
Jun 02, 2009 6.560 6.800 6.290 6.500 1,764,825 +0.03(+0.46%)
Jun 01, 2009 5.950 6.470 5.940 6.470 1,532,036 +0.59(+10.03%)
May 29, 2009 5.620 5.950 5.600 5.880 1,256,961 +0.28(+5.00%)
May 28, 2009 5.630 5.670 5.290 5.600 1,103,936 +0.07(+1.27%)
May 27, 2009 5.500 5.790 5.430 5.530 904,488 +0.08(+1.47%)
May 26, 2009 5.290 5.650 5.290 5.450 1,696,159 +0.16(+3.02%)
May 22, 2009 5.350 5.490 5.200 5.290 925,158 -0.06(-1.12%)
May 21, 2009 5.130 5.370 5.000 5.350 1,836,927 +0.24(+4.70%)
May 20, 2009 4.940 5.200 4.940 5.110 1,316,292 +0.17(+3.44%)
May 19, 2009 4.790 5.030 4.760 4.940 1,834,876 +0.12(+2.49%)
May 18, 2009 4.640 4.940 4.600 4.820 1,023,783 +0.37(+8.31%)
May 15, 2009 4.430 4.715 4.430 4.450 882,781 -0.02(-0.45%)
May 14, 2009 4.150 4.520 4.150 4.470 1,701,613 +0.17(+3.95%)
May 13, 2009 4.610 4.730 4.190 4.300 1,640,302 -0.39(-8.32%)
May 12, 2009 4.470 4.780 4.350 4.690 2,593,306 +0.18(+3.99%)
May 11, 2009 4.010 4.840 4.010 4.510 3,878,734 +0.44(+10.81%)
May 08, 2009 4.120 4.260 3.980 4.070 1,767,990 +0.07(+1.75%)
May 07, 2009 3.950 4.150 3.670 4.000 1,455,864 -0.01(-0.25%)
May 06, 2009 4.260 4.260 3.940 4.010 1,578,157 -0.14(-3.37%)
May 05, 2009 4.140 4.280 3.850 4.150 2,268,882 -0.12(-2.81%)
May 04, 2009 3.850 4.500 3.750 4.270 7,712,862 +0.86(+25.22%)
May 01, 2009 2.770 4.340 2.650 3.410 10,966,419 +1.39(+68.81%)
Apr 30, 2009 1.980 2.030 1.960 2.020 492,100 +0.04(+2.02%)
Apr 29, 2009 2.070 2.070 1.780 1.980 1,291,738 -0.09(-4.35%)
Apr 28, 2009 2.120 2.200 1.990 2.070 406,022 -0.05(-2.36%)
Apr 27, 2009 2.040 2.200 1.980 2.120 892,155 +0.16(+8.16%)
Apr 24, 2009 1.890 2.020 1.800 1.960 2,044,098 +0.10(+5.32%)
Apr 23, 2009 1.740 1.870 1.730 1.861 360,967 +0.13(+7.57%)
Apr 22, 2009 1.750 1.750 1.690 1.730 403,574 +0.03(+1.76%)
Apr 21, 2009 1.700 1.820 1.570 1.700 623,908 -0.02(-1.16%)
Apr 20, 2009 1.590 1.800 1.560 1.720 761,470 +0.16(+10.26%)
Apr 17, 2009 1.410 1.630 1.300 1.560 765,268 +0.14(+9.86%)
Apr 16, 2009 1.260 1.490 1.200 1.420 588,774 +0.19(+15.45%)
Apr 15, 2009 1.080 1.250 1.070 1.230 467,421 +0.13(+11.82%)
Apr 14, 2009 1.030 1.100 1.020 1.100 260,108 +0.07(+6.80%)
Apr 13, 2009 0.8773 1.040 0.8773 1.030 537,319 +0.11(+12.57%)
Apr 09, 2009 0.9300 1.000 0.8726 0.9150 1,706,301 +0.04(+3.98%)
Apr 08, 2009 0.9500 0.9500 0.8800 0.8800 460,929 -0.05(-5.38%)
Apr 07, 2009 0.9900 1.000 0.9300 0.9300 223,414 -0.06(-6.06%)
Apr 06, 2009 1.000 1.050 0.9800 0.9900 516,246 -0.00(-0.01%)
Apr 03, 2009 1.040 1.040 0.9900 0.9901 216,497 -0.06(-5.70%)
Apr 02, 2009 0.9800 1.050 0.9706 1.050 795,276 +0.08(+8.25%)
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.