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 (%)
Nov 29, 2002 17.90 17.92 17.69 17.69 51,800 -0.16(-0.90%)
Nov 27, 2002 17.65 18.05 17.65 17.85 52,800 +0.25(+1.42%)
Nov 26, 2002 17.35 17.65 17.35 17.60 108,300 +0.09(+0.51%)
Nov 25, 2002 17.45 17.70 17.35 17.51 75,900 +0.23(+1.33%)
Nov 22, 2002 17.25 17.32 16.34 17.28 279,000 -0.12(-0.69%)
Nov 21, 2002 18.00 18.05 17.40 17.40 270,500 -0.60(-3.33%)
Nov 20, 2002 18.00 18.15 17.80 18.00 90,400 -0.15(-0.83%)
Nov 19, 2002 18.75 18.80 18.00 18.15 132,500 -0.70(-3.71%)
Nov 18, 2002 18.85 18.90 18.75 18.85 30,500 -0.05(-0.26%)
Nov 15, 2002 18.80 19.00 18.79 18.90 77,800 -0.09(-0.47%)
Nov 14, 2002 19.00 19.00 18.85 18.99 45,400 -0.01(-0.05%)
Nov 13, 2002 18.82 19.15 18.82 19.00 119,600 +0.18(+0.96%)
Nov 12, 2002 19.20 19.20 18.78 18.82 49,100 -0.13(-0.69%)
Nov 11, 2002 18.95 19.12 18.78 18.95 25,500 -0.04(-0.21%)
Nov 08, 2002 19.31 19.31 18.89 18.99 71,100 -0.16(-0.84%)
Nov 07, 2002 19.00 19.25 19.00 19.15 110,700 +0.25(+1.32%)
Nov 06, 2002 18.90 18.94 18.58 18.90 234,700 +0.25(+1.34%)
Nov 05, 2002 18.60 18.65 18.45 18.65 136,600 +0.14(+0.76%)
Nov 04, 2002 18.30 18.80 18.30 18.51 75,700 +0.28(+1.54%)
Nov 01, 2002 18.50 18.50 18.15 18.23 128,000 -0.27(-1.46%)
Oct 31, 2002 18.30 18.75 18.22 18.50 166,200 +0.17(+0.93%)
Oct 30, 2002 18.40 18.61 18.32 18.33 44,300 -0.09(-0.49%)
Oct 29, 2002 18.40 18.53 18.31 18.42 46,600 -0.05(-0.27%)
Oct 28, 2002 18.49 18.75 18.26 18.47 83,100 +0.13(+0.71%)
Oct 25, 2002 18.36 18.36 18.05 18.34 65,400 +0.10(+0.55%)
Oct 24, 2002 18.40 18.80 18.23 18.24 61,100 -0.01(-0.05%)
Oct 23, 2002 18.18 18.45 18.18 18.25 112,500 +0.15(+0.83%)
Oct 22, 2002 18.25 18.37 18.08 18.10 53,300 -0.20(-1.09%)
Oct 21, 2002 18.25 18.46 18.18 18.30 28,900 +0.03(+0.16%)
Oct 18, 2002 17.94 18.40 17.87 18.27 95,500 +0.34(+1.90%)
Oct 17, 2002 17.85 18.28 17.83 17.93 170,000 +0.43(+2.46%)
Oct 16, 2002 16.60 17.60 16.45 17.50 195,300 +0.90(+5.42%)
Oct 15, 2002 15.50 16.60 15.50 16.60 123,100 +1.05(+6.75%)
Oct 14, 2002 15.75 15.85 15.50 15.55 29,200 -0.24(-1.52%)
Oct 11, 2002 15.42 15.90 15.42 15.79 129,300 +0.34(+2.20%)
Oct 10, 2002 15.47 15.60 15.30 15.45 121,300 +0.00(+0.00%)
Oct 09, 2002 15.80 15.80 15.25 15.45 161,600 -0.35(-2.22%)
Oct 08, 2002 15.60 15.89 15.50 15.80 100,300 +0.20(+1.28%)
Oct 07, 2002 15.20 15.82 15.20 15.60 123,700 +0.32(+2.09%)
Oct 04, 2002 15.10 15.44 15.10 15.28 109,100 -0.08(-0.52%)
Oct 03, 2002 15.30 15.44 15.20 15.36 83,800 -0.03(-0.19%)
Oct 02, 2002 15.20 15.43 15.20 15.39 115,900 -0.05(-0.32%)
Oct 01, 2002 15.18 15.44 15.17 15.44 103,000 +0.29(+1.91%)
Sep 30, 2002 14.90 15.21 14.90 15.15 162,200 +0.15(+1.00%)
Sep 27, 2002 14.95 15.24 14.80 15.00 78,400 +0.11(+0.74%)
Sep 26, 2002 14.85 14.90 14.75 14.89 108,500 +0.01(+0.07%)
Sep 25, 2002 14.20 14.89 14.20 14.88 67,100 +0.64(+4.49%)
Sep 24, 2002 13.80 14.25 13.80 14.24 94,400 +0.18(+1.28%)
Sep 23, 2002 14.60 14.60 14.00 14.06 131,200 -0.44(-3.03%)
Sep 20, 2002 14.90 14.90 14.50 14.50 71,300 -0.50(-3.33%)
Sep 19, 2002 15.05 15.33 15.00 15.00 47,100 -0.07(-0.46%)
Sep 18, 2002 15.10 15.13 14.96 15.07 34,400 +0.07(+0.47%)
Sep 17, 2002 15.12 15.16 15.00 15.00 32,500 -0.30(-1.96%)
Sep 16, 2002 15.02 15.30 14.95 15.30 55,300 +0.03(+0.20%)
Sep 13, 2002 14.80 15.35 14.76 15.27 96,500 +0.42(+2.83%)
Sep 12, 2002 15.19 15.19 14.75 14.85 620,000 -0.34(-2.24%)
Sep 11, 2002 15.28 15.28 15.17 15.19 29,300 -0.06(-0.39%)
Sep 10, 2002 15.35 15.41 14.80 15.25 85,100 -0.14(-0.91%)
Sep 09, 2002 15.35 15.54 15.32 15.39 50,700 -0.31(-1.97%)
Sep 06, 2002 15.70 15.70 15.36 15.70 105,100 -0.05(-0.32%)
Sep 05, 2002 15.90 16.11 15.73 15.75 118,100 -0.58(-3.55%)
Sep 04, 2002 16.35 16.52 16.22 16.33 90,000 -0.07(-0.43%)
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.