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 (%)
Feb 29, 2016 12.31 12.40 12.14 12.24 759,346 +0.01(+0.08%)
Feb 26, 2016 12.51 12.53 12.08 12.23 569,988 -0.24(-1.92%)
Feb 25, 2016 11.80 12.50 11.71 12.47 1,243,327 +0.69(+5.86%)
Feb 24, 2016 11.40 11.80 11.35 11.78 747,523 +0.34(+2.97%)
Feb 23, 2016 11.27 11.48 11.24 11.44 499,016 +0.13(+1.15%)
Feb 22, 2016 11.42 11.94 11.29 11.31 594,860 +0.09(+0.80%)
Feb 19, 2016 10.63 11.44 10.62 11.22 1,344,418 +0.56(+5.25%)
Feb 18, 2016 10.23 11.13 10.09 10.66 2,167,152 +0.71(+7.14%)
Feb 17, 2016 9.790 10.01 9.755 9.950 429,962 +0.20(+2.05%)
Feb 16, 2016 9.530 9.760 9.490 9.750 414,140 +0.31(+3.28%)
Feb 12, 2016 9.250 9.440 9.440 9.440 261,400 +0.26(+2.83%)
Feb 11, 2016 9.340 9.390 9.070 9.180 396,013 -0.25(-2.65%)
Feb 10, 2016 9.410 9.580 9.342 9.430 643,527 +0.07(+0.75%)
Feb 09, 2016 9.400 9.530 9.180 9.360 688,534 -0.10(-1.06%)
Feb 08, 2016 9.880 9.910 9.425 9.460 833,378 -0.51(-5.12%)
Feb 05, 2016 10.12 10.19 9.930 9.970 452,062 -0.18(-1.77%)
Feb 04, 2016 10.47 10.49 10.11 10.15 643,447 -0.31(-2.96%)
Feb 03, 2016 10.39 10.53 10.15 10.46 562,817 +0.16(+1.55%)
Feb 02, 2016 10.11 10.36 9.910 10.30 766,022 +0.12(+1.18%)
Feb 01, 2016 10.22 10.27 10.09 10.18 438,960 -0.09(-0.88%)
Jan 29, 2016 10.15 10.33 10.12 10.27 273,535 +0.15(+1.48%)
Jan 28, 2016 10.14 10.19 10.06 10.12 245,522 +0.06(+0.60%)
Jan 27, 2016 10.12 10.28 9.980 10.06 372,513 -0.08(-0.79%)
Jan 26, 2016 10.00 10.55 9.950 10.14 658,430 +0.21(+2.11%)
Jan 25, 2016 9.930 10.11 9.800 9.930 265,680 -0.04(-0.40%)
Jan 22, 2016 9.980 10.15 9.910 9.970 432,278 +0.10(+1.01%)
Jan 21, 2016 10.06 10.11 9.830 9.870 444,374 -0.13(-1.30%)
Jan 20, 2016 9.660 10.05 9.320 10.00 1,185,367 +0.21(+2.15%)
Jan 19, 2016 10.00 10.01 9.730 9.790 958,740 -0.19(-1.90%)
Jan 15, 2016 10.07 9.980 9.980 9.980 794,300 -0.31(-3.01%)
Jan 14, 2016 10.41 10.48 10.16 10.29 702,332 -0.13(-1.25%)
Jan 13, 2016 10.86 10.90 10.37 10.42 630,123 -0.42(-3.87%)
Jan 12, 2016 10.83 11.02 10.63 10.84 439,789 +0.07(+0.65%)
Jan 11, 2016 11.26 11.29 10.69 10.77 640,897 -0.39(-3.49%)
Jan 08, 2016 11.30 11.34 11.15 11.16 855,354 -0.09(-0.80%)
Jan 07, 2016 11.09 11.27 10.99 11.25 883,557 +0.02(+0.18%)
Jan 06, 2016 10.92 11.29 10.87 11.23 1,210,226 +0.18(+1.63%)
Jan 05, 2016 11.03 11.08 10.82 11.05 595,515 +0.01(+0.09%)
Jan 04, 2016 10.81 11.05 10.80 11.04 1,058,469 +0.05(+0.45%)
Dec 31, 2015 11.22 10.99 10.99 10.99 261,100 -0.26(-2.31%)
Dec 30, 2015 11.17 11.30 11.13 11.25 344,818 +0.03(+0.27%)
Dec 29, 2015 10.97 11.25 10.97 11.22 478,452 +0.27(+2.47%)
Dec 28, 2015 10.99 11.02 10.87 10.95 499,439 -0.03(-0.27%)
Dec 24, 2015 10.93 10.98 10.98 10.98 198,000 +0.07(+0.64%)
Dec 23, 2015 10.76 10.92 10.66 10.91 321,333 +0.21(+1.96%)
Dec 22, 2015 10.69 10.71 10.42 10.70 387,952 +0.04(+0.38%)
Dec 21, 2015 10.52 10.68 10.45 10.66 311,180 +0.22(+2.11%)
Dec 18, 2015 10.47 10.53 10.41 10.44 345,950 -0.09(-0.85%)
Dec 17, 2015 10.68 10.72 10.47 10.53 418,663 -0.21(-1.96%)
Dec 16, 2015 10.65 10.77 10.55 10.74 346,142 +0.18(+1.70%)
Dec 15, 2015 10.42 10.60 10.39 10.56 343,472 +0.20(+1.93%)
Dec 14, 2015 10.38 10.43 10.11 10.36 532,096 +0.00(+0.00%)
Dec 11, 2015 10.47 10.51 10.28 10.36 564,139 -0.23(-2.17%)
Dec 10, 2015 10.86 10.93 10.57 10.59 587,598 -0.23(-2.13%)
Dec 09, 2015 10.81 10.96 10.62 10.82 1,088,657 -0.03(-0.28%)
Dec 08, 2015 10.26 10.89 10.22 10.85 802,851 +0.54(+5.24%)
Dec 07, 2015 10.45 10.48 10.28 10.31 700,607 -0.13(-1.25%)
Dec 04, 2015 10.52 10.67 10.39 10.44 413,677 -0.05(-0.48%)
Dec 03, 2015 10.88 10.88 10.33 10.49 647,332 -0.31(-2.87%)
Dec 02, 2015 10.87 10.88 10.70 10.80 589,235 -0.02(-0.18%)
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.