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 (%)
Aug 31, 2011 7.900 8.000 7.820 7.930 269,533 +0.09(+1.15%)
Aug 30, 2011 7.710 7.900 7.590 7.840 257,280 +0.11(+1.42%)
Aug 29, 2011 7.540 7.850 7.490 7.730 307,094 +0.28(+3.76%)
Aug 26, 2011 7.300 7.500 7.180 7.450 207,408 +0.11(+1.50%)
Aug 25, 2011 7.400 7.500 7.280 7.340 342,573 -0.02(-0.27%)
Aug 24, 2011 7.420 7.460 7.270 7.360 260,462 -0.11(-1.47%)
Aug 23, 2011 7.260 7.480 7.260 7.470 310,892 +0.23(+3.18%)
Aug 22, 2011 7.380 7.400 7.185 7.240 376,495 +0.04(+0.56%)
Aug 19, 2011 7.240 7.340 7.180 7.200 595,148 -0.14(-1.91%)
Aug 18, 2011 7.620 7.620 7.230 7.340 565,328 -0.51(-6.50%)
Aug 17, 2011 7.930 8.070 7.750 7.850 559,396 -0.11(-1.38%)
Aug 16, 2011 7.700 7.990 7.630 7.960 733,297 +0.16(+2.05%)
Aug 15, 2011 7.890 7.970 7.740 7.800 584,847 -0.02(-0.26%)
Aug 12, 2011 7.650 7.900 7.535 7.820 319,719 +0.22(+2.89%)
Aug 11, 2011 7.390 7.700 7.290 7.600 754,588 +0.25(+3.40%)
Aug 10, 2011 7.420 7.660 7.240 7.350 767,640 -0.19(-2.52%)
Aug 09, 2011 7.550 7.550 7.140 7.540 791,330 +0.34(+4.72%)
Aug 08, 2011 7.550 7.650 7.170 7.200 1,110,586 -0.67(-8.51%)
Aug 05, 2011 7.660 7.970 7.470 7.870 591,849 +0.24(+3.15%)
Aug 04, 2011 8.000 8.060 7.610 7.630 966,817 -0.46(-5.69%)
Aug 03, 2011 8.430 8.430 7.670 8.090 1,749,743 +0.10(+1.25%)
Aug 02, 2011 8.210 8.270 7.990 7.990 1,397,388 -0.21(-2.56%)
Aug 01, 2011 8.410 8.500 8.170 8.200 430,205 -0.09(-1.09%)
Jul 29, 2011 8.100 8.380 7.980 8.290 439,525 +0.09(+1.10%)
Jul 28, 2011 8.500 8.500 8.190 8.200 504,667 -0.27(-3.19%)
Jul 27, 2011 8.420 8.560 8.340 8.470 625,151 +0.02(+0.24%)
Jul 26, 2011 8.550 8.600 8.430 8.450 309,173 -0.10(-1.17%)
Jul 25, 2011 8.550 8.570 8.320 8.550 1,469,569 +0.32(+3.89%)
Jul 22, 2011 8.250 8.260 8.230 8.230 486,113 -0.07(-0.84%)
Jul 21, 2011 8.290 8.410 8.250 8.300 613,908 +0.03(+0.36%)
Jul 20, 2011 8.370 8.370 8.240 8.270 376,174 -0.08(-0.96%)
Jul 19, 2011 8.370 8.450 8.270 8.350 293,891 +0.08(+0.97%)
Jul 18, 2011 8.340 8.435 8.250 8.270 465,515 -0.14(-1.66%)
Jul 15, 2011 8.300 8.490 8.250 8.410 522,677 +0.13(+1.57%)
Jul 14, 2011 8.300 8.360 8.190 8.280 431,036 +0.00(+0.00%)
Jul 13, 2011 8.200 8.300 8.110 8.280 789,697 +0.12(+1.47%)
Jul 12, 2011 8.220 8.280 8.160 8.160 288,707 -0.12(-1.45%)
Jul 11, 2011 8.270 8.370 8.210 8.280 488,697 -0.13(-1.55%)
Jul 08, 2011 8.400 8.420 8.300 8.410 415,996 -0.04(-0.47%)
Jul 07, 2011 8.400 8.510 8.380 8.450 437,065 +0.11(+1.32%)
Jul 06, 2011 8.350 8.380 8.250 8.340 576,575 -0.03(-0.36%)
Jul 05, 2011 8.410 8.480 8.280 8.370 706,794 -0.19(-2.22%)
Jul 01, 2011 8.450 8.600 8.420 8.560 327,958 +0.15(+1.78%)
Jun 30, 2011 8.470 8.510 8.340 8.410 485,411 -0.09(-1.06%)
Jun 29, 2011 8.350 8.620 8.290 8.500 1,468,468 +0.23(+2.78%)
Jun 28, 2011 8.120 8.290 8.120 8.270 808,347 +0.14(+1.72%)
Jun 27, 2011 8.250 8.300 8.105 8.130 484,803 -0.16(-1.93%)
Jun 24, 2011 7.990 8.360 7.890 8.290 1,496,452 +0.30(+3.75%)
Jun 23, 2011 8.010 8.010 7.850 7.990 570,598 -0.15(-1.84%)
Jun 22, 2011 8.300 8.430 8.060 8.140 836,165 -0.16(-1.93%)
Jun 21, 2011 7.950 8.370 7.940 8.300 795,512 +0.39(+4.93%)
Jun 20, 2011 7.880 7.920 7.880 7.910 257,863 +0.09(+1.15%)
Jun 17, 2011 7.980 7.980 7.745 7.820 559,527 -0.11(-1.39%)
Jun 16, 2011 7.830 7.950 7.800 7.930 553,855 +0.06(+0.76%)
Jun 15, 2011 8.010 8.010 7.740 7.870 614,603 -0.21(-2.60%)
Jun 14, 2011 7.890 8.130 7.890 8.080 556,053 +0.26(+3.32%)
Jun 13, 2011 7.840 7.870 7.730 7.820 602,327 -0.01(-0.13%)
Jun 10, 2011 7.870 7.950 7.720 7.830 690,409 -0.08(-1.01%)
Jun 09, 2011 7.960 7.960 7.830 7.910 856,138 -0.04(-0.50%)
Jun 08, 2011 8.200 8.200 7.850 7.950 1,507,552 -0.25(-3.05%)
Jun 07, 2011 8.380 8.420 8.200 8.200 288,628 -0.12(-1.44%)
Jun 06, 2011 8.460 8.500 8.150 8.320 879,299 -0.18(-2.12%)
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.