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 28, 2013 7.670 7.880 7.630 7.810 596,434 +0.10(+1.30%)
Jun 27, 2013 7.740 7.810 7.680 7.710 409,994 +0.02(+0.26%)
Jun 26, 2013 7.630 7.790 7.630 7.690 471,969 +0.09(+1.18%)
Jun 25, 2013 7.600 7.650 7.540 7.600 533,888 +0.04(+0.53%)
Jun 24, 2013 7.570 7.640 7.390 7.560 454,096 -0.08(-1.05%)
Jun 21, 2013 7.610 7.665 7.530 7.640 503,821 +0.04(+0.53%)
Jun 20, 2013 7.730 7.799 7.580 7.600 691,831 -0.24(-3.06%)
Jun 19, 2013 7.920 8.010 7.785 7.840 491,919 -0.13(-1.63%)
Jun 18, 2013 7.980 7.990 7.860 7.970 389,955 -0.01(-0.13%)
Jun 17, 2013 7.990 8.075 7.900 7.980 214,315 +0.00(+0.00%)
Jun 14, 2013 8.090 8.130 7.950 7.980 178,170 -0.11(-1.36%)
Jun 13, 2013 8.110 8.110 8.030 8.090 164,157 -0.02(-0.25%)
Jun 12, 2013 7.990 8.140 7.960 8.110 328,792 +0.12(+1.50%)
Jun 11, 2013 8.100 8.110 7.950 7.990 299,682 -0.14(-1.72%)
Jun 10, 2013 8.060 8.150 7.930 8.130 338,268 +0.08(+0.99%)
Jun 07, 2013 8.160 8.250 8.020 8.050 321,804 -0.09(-1.11%)
Jun 06, 2013 8.120 8.230 8.060 8.140 444,009 +0.04(+0.49%)
Jun 05, 2013 8.080 8.130 8.020 8.100 501,066 +0.03(+0.37%)
Jun 04, 2013 8.050 8.210 7.990 8.070 645,461 -0.01(-0.12%)
Jun 03, 2013 8.160 8.160 8.030 8.080 671,196 -0.11(-1.34%)
May 31, 2013 8.270 8.280 8.130 8.190 304,199 -0.07(-0.85%)
May 30, 2013 8.400 8.440 8.250 8.260 299,298 -0.11(-1.31%)
May 29, 2013 8.490 8.530 8.330 8.370 334,973 -0.13(-1.53%)
May 28, 2013 8.770 8.770 8.485 8.500 367,064 -0.01(-0.12%)
May 24, 2013 8.440 8.550 8.380 8.510 403,817 +0.01(+0.12%)
May 23, 2013 8.580 8.580 8.470 8.500 353,594 -0.09(-1.05%)
May 22, 2013 8.770 8.800 8.590 8.590 384,536 -0.19(-2.16%)
May 21, 2013 8.850 8.880 8.700 8.780 406,273 +0.02(+0.23%)
May 20, 2013 8.860 8.880 8.725 8.760 400,213 -0.12(-1.35%)
May 17, 2013 8.880 8.970 8.840 8.880 504,202 +0.00(+0.00%)
May 16, 2013 8.740 8.950 8.740 8.880 499,547 +0.13(+1.49%)
May 15, 2013 8.690 8.780 8.650 8.750 488,903 +0.08(+0.92%)
May 13, 2013 8.870 8.875 8.620 8.670 414,310 -0.17(-1.92%)
May 10, 2013 8.760 8.860 8.720 8.840 445,844 +0.05(+0.57%)
May 09, 2013 8.920 8.980 8.780 8.790 501,067 -0.16(-1.79%)
May 08, 2013 8.960 8.990 8.915 8.950 316,298 -0.04(-0.44%)
May 07, 2013 8.970 9.095 8.940 8.990 536,206 +0.01(+0.11%)
May 06, 2013 9.030 9.085 8.970 8.980 805,688 -0.08(-0.88%)
May 03, 2013 9.350 9.290 8.900 9.060 1,149,735 -0.23(-2.48%)
May 02, 2013 9.360 9.370 9.160 9.290 1,510,579 -0.14(-1.48%)
May 01, 2013 10.02 10.15 9.390 9.430 2,005,685 -1.52(-13.88%)
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%)
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.