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 (%)
Oct 31, 2006 14.83 14.95 14.60 14.64 437,300 -0.19(-1.28%)
Oct 30, 2006 14.52 14.93 14.45 14.83 238,300 -0.01(-0.07%)
Oct 27, 2006 15.15 15.15 14.81 14.84 671,200 -0.51(-3.32%)
Oct 26, 2006 16.28 16.28 14.51 15.35 1,226,200 -1.47(-8.74%)
Oct 25, 2006 16.50 16.87 16.48 16.82 135,400 +0.34(+2.06%)
Oct 24, 2006 16.58 16.58 16.40 16.48 198,100 -0.10(-0.60%)
Oct 23, 2006 16.78 16.85 16.52 16.58 325,500 -0.14(-0.84%)
Oct 20, 2006 17.34 17.34 16.50 16.72 178,400 -0.47(-2.73%)
Oct 19, 2006 17.22 17.32 16.88 17.19 168,500 -0.13(-0.75%)
Oct 18, 2006 17.27 17.48 17.16 17.32 168,600 +0.43(+2.55%)
Oct 17, 2006 16.91 16.94 16.74 16.89 63,300 -0.11(-0.65%)
Oct 16, 2006 16.81 17.04 16.76 17.00 53,800 +0.27(+1.61%)
Oct 13, 2006 16.48 16.86 16.29 16.73 158,700 +0.12(+0.72%)
Oct 12, 2006 16.76 16.78 16.41 16.61 149,300 -0.22(-1.31%)
Oct 11, 2006 16.63 16.92 16.49 16.83 85,000 -0.09(-0.53%)
Oct 10, 2006 17.00 17.09 16.80 16.92 174,800 -0.05(-0.29%)
Oct 09, 2006 17.00 17.00 16.83 16.97 110,200 -0.03(-0.18%)
Oct 06, 2006 17.11 17.17 17.00 17.00 95,600 -0.09(-0.53%)
Oct 05, 2006 17.16 17.22 17.00 17.09 155,800 -0.07(-0.41%)
Oct 04, 2006 16.64 17.32 16.61 17.16 199,300 +0.43(+2.57%)
Oct 03, 2006 16.95 17.00 16.63 16.73 201,300 -0.42(-2.45%)
Oct 02, 2006 17.24 17.26 16.96 17.15 117,400 -0.02(-0.12%)
Sep 29, 2006 17.39 17.44 17.12 17.17 111,300 -0.29(-1.66%)
Sep 28, 2006 17.58 17.58 17.43 17.46 131,700 -0.05(-0.29%)
Sep 27, 2006 17.67 17.73 17.46 17.51 196,800 -0.05(-0.28%)
Sep 26, 2006 17.07 17.60 17.02 17.56 321,200 +0.49(+2.87%)
Sep 25, 2006 16.87 17.11 16.61 17.07 211,600 +0.12(+0.71%)
Sep 22, 2006 17.31 17.35 16.89 16.95 363,400 -0.33(-1.90%)
Sep 21, 2006 17.34 17.54 17.20 17.28 338,100 +0.07(+0.40%)
Sep 20, 2006 17.61 17.66 17.20 17.21 275,900 -0.33(-1.88%)
Sep 19, 2006 17.85 17.90 17.47 17.54 414,600 -0.36(-2.01%)
Sep 18, 2006 17.87 18.09 17.74 17.90 351,400 -0.13(-0.72%)
Sep 15, 2006 17.59 18.12 17.44 18.03 323,500 +0.67(+3.86%)
Sep 14, 2006 17.33 17.96 17.21 17.36 555,600 +0.41(+2.42%)
Sep 13, 2006 16.97 17.14 16.84 16.95 102,600 -0.01(-0.06%)
Sep 12, 2006 16.85 17.06 16.82 16.96 158,800 +0.06(+0.36%)
Sep 11, 2006 16.67 17.00 16.59 16.90 295,400 +0.20(+1.20%)
Sep 08, 2006 16.73 16.73 16.58 16.70 190,300 -0.02(-0.12%)
Sep 07, 2006 16.44 17.01 16.13 16.72 181,800 +0.25(+1.52%)
Sep 06, 2006 16.58 16.62 16.43 16.47 240,400 -0.24(-1.44%)
Sep 05, 2006 16.89 17.12 16.60 16.71 168,800 -0.13(-0.77%)
Sep 01, 2006 17.02 17.26 16.83 16.84 434,200 -0.08(-0.47%)
Aug 31, 2006 16.77 17.15 16.77 16.92 254,900 +0.17(+1.01%)
Aug 30, 2006 16.68 16.83 16.59 16.75 135,200 +0.07(+0.42%)
Aug 29, 2006 16.51 17.15 16.41 16.68 543,200 +0.15(+0.91%)
Aug 28, 2006 15.46 17.43 15.43 16.53 526,900 +1.03(+6.65%)
Aug 25, 2006 15.23 15.51 15.22 15.50 199,000 +0.27(+1.77%)
Aug 24, 2006 15.10 15.26 15.10 15.23 54,300 +0.10(+0.66%)
Aug 23, 2006 15.10 15.16 15.02 15.13 71,400 +0.01(+0.07%)
Aug 22, 2006 15.22 15.22 14.99 15.12 156,700 -0.10(-0.66%)
Aug 21, 2006 15.13 15.22 15.13 15.22 74,600 +0.18(+1.20%)
Aug 18, 2006 15.14 15.14 14.99 15.04 35,400 -0.10(-0.66%)
Aug 17, 2006 15.08 15.22 15.03 15.14 75,000 +0.06(+0.40%)
Aug 16, 2006 14.62 15.12 14.62 15.08 153,300 +0.48(+3.29%)
Aug 15, 2006 14.52 14.86 14.52 14.60 143,100 +0.08(+0.55%)
Aug 14, 2006 14.93 14.98 14.44 14.52 222,800 -0.36(-2.42%)
Aug 11, 2006 15.09 15.10 14.85 14.88 162,500 -0.21(-1.39%)
Aug 10, 2006 14.85 15.43 14.84 15.09 977,700 +0.29(+1.96%)
Aug 09, 2006 14.60 14.96 14.52 14.80 512,000 +0.27(+1.86%)
Aug 08, 2006 14.24 14.81 14.11 14.53 316,600 +0.39(+2.76%)
Aug 07, 2006 14.44 14.48 14.12 14.14 162,600 -0.22(-1.53%)
Aug 04, 2006 14.21 14.76 13.94 14.36 329,600 +0.69(+5.05%)
Aug 03, 2006 13.74 13.78 13.58 13.67 129,500 -0.07(-0.51%)
Aug 02, 2006 13.21 13.76 13.17 13.74 210,000 +0.61(+4.65%)
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.