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, 2018 15.60 15.60 15.60 0 +0.39(+2.56%)
Aug 30, 2018 15.17 15.32 15.17 15.21 929,132 -0.03(-0.20%)
Aug 29, 2018 15.19 15.32 15.17 15.24 727,709 +0.04(+0.26%)
Aug 28, 2018 15.27 15.40 15.16 15.20 705,469 -0.07(-0.46%)
Aug 27, 2018 15.32 15.32 15.20 15.27 705,668 +0.00(+0.00%)
Aug 24, 2018 15.45 15.52 15.25 15.27 941,500 -0.13(-0.84%)
Aug 23, 2018 15.84 15.87 15.39 15.40 763,213 -0.45(-2.84%)
Aug 22, 2018 16.04 16.11 15.84 15.85 647,679 -0.25(-1.55%)
Aug 21, 2018 16.08 16.17 16.06 16.10 822,038 +0.01(+0.06%)
Aug 20, 2018 15.99 16.32 15.97 16.09 953,668 +0.12(+0.75%)
Aug 17, 2018 15.95 16.17 15.77 15.97 1,727,800 +0.33(+2.11%)
Aug 16, 2018 15.50 15.66 15.42 15.64 1,847,779 +0.13(+0.84%)
Aug 15, 2018 15.47 15.57 15.43 15.51 424,174 -0.07(-0.45%)
Aug 14, 2018 15.58 15.67 15.47 15.58 657,954 +0.03(+0.19%)
Aug 13, 2018 15.42 15.63 15.33 15.55 726,819 +0.18(+1.17%)
Aug 10, 2018 15.52 15.53 15.29 15.37 704,300 -0.18(-1.16%)
Aug 09, 2018 15.35 15.61 15.35 15.55 838,175 +0.20(+1.30%)
Aug 08, 2018 15.55 15.71 15.34 15.35 791,584 -0.16(-1.03%)
Aug 07, 2018 15.46 15.69 15.37 15.51 1,254,355 +0.05(+0.32%)
Aug 06, 2018 15.55 15.70 15.34 15.46 629,947 -0.09(-0.58%)
Aug 03, 2018 15.83 15.93 15.27 15.55 1,382,500 -0.30(-1.89%)
Aug 02, 2018 15.80 16.00 14.99 15.85 2,563,886 -0.04(-0.25%)
Aug 01, 2018 15.96 16.04 15.82 15.89 980,929 -0.10(-0.63%)
Jul 31, 2018 15.95 16.02 15.87 15.99 577,012 +0.02(+0.13%)
Jul 30, 2018 16.20 16.24 15.88 15.97 732,546 -0.30(-1.84%)
Jul 27, 2018 16.33 16.35 16.19 16.27 750,800 +0.02(+0.12%)
Jul 26, 2018 16.20 16.37 16.13 16.25 1,018,577 +0.03(+0.18%)
Jul 25, 2018 16.19 16.34 16.11 16.22 582,253 -0.01(-0.06%)
Jul 24, 2018 16.32 16.41 16.14 16.23 639,312 -0.13(-0.79%)
Jul 23, 2018 16.43 16.48 16.26 16.36 493,534 -0.14(-0.85%)
Jul 20, 2018 16.56 16.68 16.46 16.50 553,903 -0.05(-0.30%)
Jul 19, 2018 16.59 16.70 16.50 16.55 460,507 -0.22(-1.31%)
Jul 18, 2018 16.80 16.80 16.61 16.77 389,510 -0.03(-0.18%)
Jul 17, 2018 16.85 16.97 16.72 16.80 770,483 -0.05(-0.30%)
Jul 16, 2018 16.74 16.86 16.68 16.85 1,046,097 +0.10(+0.60%)
Jul 13, 2018 16.59 16.79 16.57 16.75 991,900 +0.07(+0.42%)
Jul 12, 2018 16.63 16.78 16.60 16.68 562,988 +0.05(+0.30%)
Jul 11, 2018 16.96 16.96 16.30 16.63 1,257,888 -0.36(-2.12%)
Jul 10, 2018 17.02 17.06 16.88 16.99 461,046 -0.01(-0.06%)
Jul 09, 2018 16.85 17.06 16.82 17.00 822,465 +0.22(+1.31%)
Jul 06, 2018 16.69 16.85 16.69 16.78 492,382 +0.07(+0.42%)
Jul 05, 2018 16.78 16.82 16.47 16.71 392,164 +0.01(+0.06%)
Jul 03, 2018 16.70 16.70 16.70 0 +0.17(+1.03%)
Jul 02, 2018 16.45 16.68 16.43 16.53 701,131 -0.02(-0.12%)
Jun 29, 2018 16.46 16.70 16.46 16.55 531,203 +0.16(+0.98%)
Jun 28, 2018 16.43 16.54 16.37 16.39 377,811 -0.06(-0.36%)
Jun 27, 2018 16.60 16.66 16.36 16.45 547,470 -0.16(-0.96%)
Jun 26, 2018 16.74 16.75 16.52 16.61 476,291 -0.11(-0.66%)
Jun 25, 2018 16.51 16.75 16.42 16.72 784,229 +0.22(+1.33%)
Jun 22, 2018 16.54 16.62 16.42 16.50 386,929 +0.05(+0.30%)
Jun 21, 2018 16.28 16.53 16.19 16.45 943,608 +0.17(+1.04%)
Jun 20, 2018 16.19 16.33 16.13 16.28 314,865 +0.07(+0.43%)
Jun 19, 2018 16.23 16.42 16.06 16.21 559,580 -0.05(-0.31%)
Jun 18, 2018 16.43 16.47 16.20 16.26 891,638 -0.25(-1.51%)
Jun 15, 2018 16.45 16.45 16.51 445,724 +0.06(+0.36%)
Jun 14, 2018 16.58 16.64 16.31 16.45 717,956 -0.07(-0.42%)
Jun 13, 2018 16.25 16.57 16.22 16.52 1,373,707 +0.27(+1.66%)
Jun 12, 2018 16.21 16.28 16.11 16.25 323,876 +0.12(+0.74%)
Jun 11, 2018 16.00 16.27 15.95 16.13 649,877 +0.13(+0.81%)
Jun 08, 2018 15.91 16.16 15.91 16.00 786,387 +0.09(+0.57%)
Jun 07, 2018 16.06 16.16 15.89 15.91 470,371 -0.21(-1.30%)
Jun 06, 2018 15.98 16.12 674,356 -0.02(-0.12%)
Jun 05, 2018 15.99 16.23 15.94 16.14 719,196 +0.09(+0.56%)
Jun 04, 2018 16.20 16.30 16.02 16.05 668,762 -0.13(-0.80%)
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.