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 (%)
Apr 30, 2013 11.00 11.08 10.87 10.95 639,754 -0.10(-0.90%)
Apr 29, 2013 11.19 11.19 11.00 11.05 395,260 -0.08(-0.72%)
Apr 26, 2013 11.09 11.22 11.08 11.13 652,741 +0.05(+0.45%)
Apr 25, 2013 11.08 11.10 10.95 11.08 755,292 +0.12(+1.09%)
Apr 24, 2013 10.99 11.09 10.94 10.96 886,098 +0.02(+0.18%)
Apr 23, 2013 10.88 11.05 10.82 10.94 808,235 +0.12(+1.11%)
Apr 22, 2013 10.74 10.82 10.70 10.82 664,798 +0.07(+0.65%)
Apr 19, 2013 10.53 10.80 10.52 10.75 814,189 +0.04(+0.37%)
Apr 18, 2013 10.49 10.85 10.49 10.71 1,543,241 +0.21(+2.00%)
Apr 17, 2013 10.46 10.61 10.41 10.50 734,723 +0.04(+0.38%)
Apr 16, 2013 10.33 10.50 10.32 10.46 820,840 +0.22(+2.15%)
Apr 15, 2013 10.40 10.41 10.21 10.24 460,636 -0.18(-1.73%)
Apr 12, 2013 10.48 10.50 10.37 10.42 521,136 -0.05(-0.48%)
Apr 11, 2013 10.37 10.48 10.37 10.47 464,310 +0.11(+1.06%)
Apr 10, 2013 10.28 10.45 10.28 10.36 711,673 +0.06(+0.58%)
Apr 09, 2013 10.11 10.34 10.10 10.30 441,384 +0.20(+1.98%)
Apr 08, 2013 10.14 10.14 10.05 10.10 528,395 -0.01(-0.10%)
Apr 05, 2013 10.04 10.13 10.04 10.11 570,328 -0.06(-0.59%)
Apr 04, 2013 10.07 10.23 10.07 10.17 550,580 +0.12(+1.19%)
Apr 03, 2013 10.33 10.36 10.00 10.05 261,508 -0.24(-2.33%)
Apr 02, 2013 10.24 10.38 10.20 10.29 260,417 +0.07(+0.68%)
Apr 01, 2013 10.14 10.23 10.07 10.22 404,528 +0.10(+0.99%)
Mar 28, 2013 9.980 10.15 9.970 10.12 491,838 +0.13(+1.30%)
Mar 27, 2013 9.930 10.00 9.820 9.990 631,094 +0.08(+0.81%)
Mar 26, 2013 9.970 9.980 9.900 9.910 638,225 -0.02(-0.20%)
Mar 25, 2013 9.950 9.990 9.905 9.930 370,984 +0.03(+0.30%)
Mar 22, 2013 9.880 9.950 9.820 9.900 208,798 +0.03(+0.30%)
Mar 21, 2013 9.840 9.980 9.795 9.870 391,406 +0.03(+0.30%)
Mar 20, 2013 9.790 9.860 9.740 9.840 390,076 +0.11(+1.13%)
Mar 19, 2013 9.640 9.810 9.636 9.730 302,925 +0.08(+0.83%)
Mar 18, 2013 9.500 9.670 9.430 9.650 240,665 +0.06(+0.63%)
Mar 15, 2013 9.600 9.620 9.550 9.590 271,112 -0.01(-0.10%)
Mar 14, 2013 9.480 9.610 9.390 9.600 885,654 +0.15(+1.59%)
Mar 13, 2013 9.460 9.500 9.370 9.450 188,847 +0.00(+0.00%)
Mar 12, 2013 9.530 9.530 9.400 9.450 331,636 -0.05(-0.53%)
Mar 11, 2013 9.480 9.510 9.380 9.500 343,830 +0.04(+0.42%)
Mar 08, 2013 9.500 9.560 9.450 9.460 358,772 -0.04(-0.42%)
Mar 07, 2013 9.420 9.530 9.390 9.500 377,485 +0.08(+0.85%)
Mar 06, 2013 9.530 9.630 9.390 9.420 353,553 -0.09(-0.95%)
Mar 05, 2013 9.500 9.520 9.380 9.510 305,844 +0.04(+0.42%)
Mar 04, 2013 9.450 9.510 9.440 9.470 383,445 -0.03(-0.32%)
Mar 01, 2013 9.550 9.550 9.380 9.500 249,155 -0.05(-0.52%)
Feb 28, 2013 9.470 9.590 9.390 9.550 354,343 +0.16(+1.70%)
Feb 27, 2013 9.370 9.440 9.285 9.390 259,063 +0.03(+0.32%)
Feb 26, 2013 9.340 9.380 9.150 9.360 405,628 +0.05(+0.54%)
Feb 25, 2013 9.350 9.430 9.290 9.310 300,913 -0.04(-0.43%)
Feb 22, 2013 9.290 9.410 9.230 9.350 486,356 +0.09(+0.97%)
Feb 21, 2013 9.200 9.330 9.150 9.260 600,418 +0.06(+0.65%)
Feb 20, 2013 9.330 9.380 9.130 9.200 1,107,019 -0.19(-2.02%)
Feb 19, 2013 8.910 9.430 8.910 9.390 1,410,619 +0.43(+4.80%)
Feb 15, 2013 8.560 9.000 8.400 8.960 1,319,334 +0.36(+4.19%)
Feb 14, 2013 8.890 8.930 8.588 8.600 648,923 -0.30(-3.37%)
Feb 13, 2013 8.960 9.000 8.800 8.900 196,995 -0.08(-0.89%)
Feb 12, 2013 8.950 9.010 8.920 8.980 411,612 +0.02(+0.22%)
Feb 11, 2013 8.930 9.000 8.880 8.960 174,238 +0.04(+0.45%)
Feb 08, 2013 9.000 9.030 8.920 8.920 97,006 -0.07(-0.78%)
Feb 07, 2013 9.020 9.100 8.980 8.990 248,186 -0.03(-0.33%)
Feb 06, 2013 9.000 9.020 8.930 9.020 159,785 -0.07(-0.77%)
Feb 04, 2013 9.060 9.180 9.050 9.090 391,823 +0.03(+0.33%)
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.