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 29, 2005 22.51 22.75 22.35 22.39 414,800 -0.11(-0.49%)
Apr 28, 2005 22.55 22.90 22.42 22.50 1,386,900 -0.40(-1.75%)
Apr 27, 2005 22.84 22.92 22.71 22.90 265,000 +0.06(+0.26%)
Apr 26, 2005 22.95 23.13 22.78 22.84 612,200 -0.11(-0.48%)
Apr 25, 2005 23.02 23.04 22.83 22.95 633,700 -0.06(-0.26%)
Apr 22, 2005 22.75 23.20 22.70 23.01 856,300 +0.21(+0.92%)
Apr 21, 2005 22.25 22.90 22.14 22.80 2,678,300 -0.50(-2.15%)
Apr 20, 2005 23.31 23.31 23.13 23.30 389,200 -0.11(-0.47%)
Apr 19, 2005 23.20 23.42 23.05 23.41 120,400 +0.26(+1.12%)
Apr 18, 2005 23.14 23.24 23.03 23.15 315,100 +0.04(+0.17%)
Apr 15, 2005 23.35 23.54 23.06 23.11 182,900 -0.17(-0.73%)
Apr 14, 2005 23.85 23.99 23.24 23.28 394,500 -0.52(-2.18%)
Apr 13, 2005 24.26 24.27 23.73 23.80 342,600 -0.46(-1.90%)
Apr 12, 2005 23.38 24.34 23.38 24.26 601,900 +0.92(+3.94%)
Apr 11, 2005 23.35 23.35 23.23 23.34 286,700 -0.02(-0.09%)
Apr 08, 2005 23.40 23.45 23.27 23.36 335,800 -0.04(-0.17%)
Apr 07, 2005 23.59 23.59 23.40 23.40 213,500 -0.20(-0.85%)
Apr 06, 2005 23.56 23.64 23.48 23.60 239,400 -0.03(-0.13%)
Apr 05, 2005 23.59 23.70 23.51 23.63 341,200 -0.03(-0.13%)
Apr 04, 2005 23.87 23.87 23.50 23.66 287,600 -0.21(-0.88%)
Apr 01, 2005 24.24 24.33 23.68 23.87 270,800 -0.36(-1.49%)
Mar 31, 2005 24.58 24.67 24.23 24.23 335,000 -0.27(-1.10%)
Mar 30, 2005 24.87 25.00 24.38 24.50 282,000 -0.37(-1.49%)
Mar 29, 2005 24.71 24.88 24.64 24.87 282,400 +0.29(+1.18%)
Mar 28, 2005 24.13 24.60 24.13 24.58 104,300 +0.42(+1.74%)
Mar 24, 2005 23.90 24.27 23.82 24.16 215,800 +0.25(+1.05%)
Mar 23, 2005 24.00 24.00 23.78 23.91 109,800 -0.16(-0.66%)
Mar 22, 2005 24.06 24.16 23.95 24.07 317,000 +0.03(+0.12%)
Mar 21, 2005 23.96 24.19 23.80 24.04 153,300 -0.05(-0.21%)
Mar 18, 2005 23.90 24.15 23.64 24.09 152,400 +0.09(+0.37%)
Mar 17, 2005 24.16 24.23 23.96 24.00 93,100 -0.20(-0.83%)
Mar 16, 2005 24.20 24.28 23.97 24.20 131,600 +0.03(+0.12%)
Mar 15, 2005 24.30 24.56 24.15 24.17 216,200 -0.13(-0.53%)
Mar 14, 2005 24.30 24.39 24.25 24.30 250,200 +0.00(+0.00%)
Mar 11, 2005 24.28 24.38 24.23 24.30 185,400 -0.01(-0.04%)
Mar 10, 2005 24.25 24.44 24.18 24.31 247,300 +0.12(+0.50%)
Mar 09, 2005 24.25 24.35 24.11 24.19 410,000 +0.03(+0.12%)
Mar 08, 2005 24.33 24.36 24.08 24.16 314,000 -0.11(-0.45%)
Mar 07, 2005 24.57 24.57 24.25 24.27 168,600 -0.15(-0.61%)
Mar 04, 2005 24.42 24.61 24.42 24.42 128,300 +0.03(+0.12%)
Mar 03, 2005 24.50 24.58 24.38 24.39 105,700 -0.08(-0.33%)
Mar 02, 2005 24.37 24.49 24.27 24.47 160,400 +0.11(+0.45%)
Mar 01, 2005 24.01 24.46 24.00 24.36 332,800 +0.35(+1.46%)
Feb 28, 2005 24.05 24.20 23.65 24.01 462,400 -0.04(-0.17%)
Feb 25, 2005 24.01 24.07 23.88 24.05 340,300 +0.04(+0.17%)
Feb 24, 2005 24.33 24.33 23.97 24.01 643,600 -0.30(-1.23%)
Feb 23, 2005 24.37 24.40 24.16 24.31 235,900 -0.05(-0.21%)
Feb 22, 2005 24.61 24.72 24.31 24.36 281,700 -0.22(-0.90%)
Feb 18, 2005 24.70 24.73 24.45 24.58 343,500 -0.12(-0.49%)
Feb 17, 2005 24.71 24.81 24.49 24.70 379,600 -0.02(-0.08%)
Feb 16, 2005 24.82 24.88 24.55 24.72 379,100 +0.00(+0.00%)
Feb 15, 2005 24.75 24.91 24.65 24.72 227,700 +0.02(+0.08%)
Feb 14, 2005 24.79 25.08 24.60 24.70 322,900 +0.03(+0.12%)
Feb 11, 2005 24.72 24.86 24.49 24.67 233,800 -0.03(-0.12%)
Feb 10, 2005 24.75 25.00 24.69 24.70 179,800 -0.10(-0.40%)
Feb 09, 2005 25.10 25.19 24.78 24.80 140,900 -0.27(-1.08%)
Feb 08, 2005 24.95 25.07 24.73 25.07 293,200 +0.04(+0.16%)
Feb 07, 2005 25.25 25.29 24.92 25.03 494,400 -0.23(-0.91%)
Feb 04, 2005 24.93 25.36 24.90 25.26 573,800 +0.31(+1.24%)
Feb 03, 2005 24.96 25.38 24.83 24.95 504,400 -0.01(-0.04%)
Feb 02, 2005 24.24 24.97 24.18 24.96 699,700 +0.72(+2.97%)
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.