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, 2013 8.490 8.540 8.370 8.370 120,011 -0.12(-1.41%)
Nov 27, 2013 8.390 8.520 8.320 8.490 105,707 +0.03(+0.35%)
Nov 26, 2013 8.520 8.620 8.440 8.460 219,869 -0.10(-1.17%)
Nov 25, 2013 8.590 8.740 8.550 8.560 306,569 -0.01(-0.12%)
Nov 22, 2013 8.510 8.600 8.500 8.570 154,077 +0.05(+0.59%)
Nov 21, 2013 8.610 8.610 8.470 8.520 233,775 -0.09(-1.05%)
Nov 20, 2013 8.580 8.660 8.550 8.610 381,204 +0.06(+0.70%)
Nov 19, 2013 8.520 8.560 8.420 8.550 405,906 +0.05(+0.59%)
Nov 18, 2013 8.310 8.550 8.310 8.500 249,554 +0.22(+2.66%)
Nov 15, 2013 8.300 8.320 8.230 8.280 168,761 -0.05(-0.60%)
Nov 14, 2013 8.290 8.380 8.280 8.330 109,777 +0.03(+0.36%)
Nov 13, 2013 8.280 8.310 8.230 8.300 312,700 +0.00(+0.00%)
Nov 12, 2013 8.220 8.325 8.210 8.300 195,758 +0.09(+1.10%)
Nov 11, 2013 8.180 8.250 8.180 8.210 133,236 +0.00(+0.00%)
Nov 08, 2013 8.240 8.240 8.150 8.210 138,241 -0.04(-0.48%)
Nov 07, 2013 8.390 8.425 8.230 8.250 287,780 -0.15(-1.79%)
Nov 06, 2013 8.440 8.440 8.370 8.400 228,289 -0.03(-0.36%)
Nov 05, 2013 8.430 8.430 8.310 8.430 317,981 -0.05(-0.59%)
Nov 04, 2013 8.620 8.680 8.430 8.480 305,166 -0.14(-1.62%)
Nov 01, 2013 8.230 8.620 8.200 8.620 847,618 +0.42(+5.12%)
Oct 31, 2013 7.980 8.290 7.960 8.200 1,138,561 +0.24(+3.02%)
Oct 30, 2013 8.080 8.080 7.950 7.960 469,387 -0.09(-1.12%)
Oct 29, 2013 8.040 8.120 8.002 8.050 289,291 +0.00(+0.00%)
Oct 28, 2013 8.060 8.140 8.030 8.050 166,703 -0.05(-0.62%)
Oct 25, 2013 8.110 8.140 8.050 8.100 144,401 -0.02(-0.25%)
Oct 24, 2013 8.010 8.210 7.965 8.120 403,620 +0.10(+1.25%)
Oct 23, 2013 7.980 8.080 7.970 8.020 218,688 -0.01(-0.12%)
Oct 22, 2013 8.030 8.080 8.010 8.030 372,369 +0.02(+0.25%)
Oct 21, 2013 8.000 8.080 7.970 8.010 221,496 -0.01(-0.12%)
Oct 18, 2013 8.080 8.090 7.970 8.020 246,132 -0.03(-0.37%)
Oct 17, 2013 7.980 8.100 7.900 8.050 272,557 +0.07(+0.88%)
Oct 16, 2013 7.920 8.050 7.900 7.980 162,423 +0.11(+1.40%)
Oct 15, 2013 7.790 7.920 7.740 7.870 248,435 +0.11(+1.42%)
Oct 14, 2013 7.720 7.809 7.690 7.760 117,754 +0.04(+0.52%)
Oct 11, 2013 7.650 7.740 7.585 7.720 143,931 +0.07(+0.92%)
Oct 10, 2013 7.590 7.750 7.550 7.650 255,983 +0.07(+0.92%)
Oct 09, 2013 7.580 7.580 7.490 7.580 240,729 -0.01(-0.13%)
Oct 08, 2013 7.580 7.690 7.540 7.590 347,226 +0.00(+0.00%)
Oct 07, 2013 7.570 7.675 7.560 7.590 153,321 -0.01(-0.13%)
Oct 04, 2013 7.600 7.630 7.540 7.600 445,574 -0.02(-0.26%)
Oct 03, 2013 7.730 7.735 7.600 7.620 410,549 -0.10(-1.30%)
Oct 02, 2013 7.630 7.725 7.630 7.720 210,341 +0.01(+0.13%)
Oct 01, 2013 7.670 7.790 7.620 7.710 265,102 +0.02(+0.26%)
Sep 30, 2013 7.850 7.850 7.650 7.690 362,862 -0.18(-2.29%)
Sep 27, 2013 7.850 7.880 7.790 7.870 255,878 -0.01(-0.13%)
Sep 26, 2013 7.940 7.960 7.860 7.880 292,548 -0.06(-0.76%)
Sep 25, 2013 8.040 8.050 7.930 7.940 571,706 -0.07(-0.87%)
Sep 24, 2013 7.980 8.120 7.980 8.010 242,811 +0.01(+0.12%)
Sep 23, 2013 7.980 8.030 7.910 8.000 432,127 -0.01(-0.12%)
Sep 20, 2013 8.150 8.160 8.010 8.010 206,421 -0.12(-1.48%)
Sep 19, 2013 8.270 8.280 8.120 8.130 204,304 -0.11(-1.33%)
Sep 18, 2013 8.090 8.290 8.020 8.240 418,848 +0.14(+1.73%)
Sep 17, 2013 8.050 8.210 8.000 8.100 403,677 +0.07(+0.87%)
Sep 16, 2013 8.070 8.100 7.970 8.030 543,048 +0.01(+0.12%)
Sep 13, 2013 8.060 8.065 8.010 8.020 173,224 +0.00(+0.00%)
Sep 12, 2013 8.170 8.220 8.020 8.020 215,401 -0.15(-1.84%)
Sep 11, 2013 8.080 8.200 8.020 8.170 634,513 +0.10(+1.24%)
Sep 10, 2013 8.080 8.110 8.030 8.070 561,537 +0.04(+0.50%)
Sep 09, 2013 8.040 8.069 7.960 8.030 449,337 +0.03(+0.37%)
Sep 06, 2013 8.230 8.240 8.000 8.000 217,800 -0.17(-2.08%)
Sep 05, 2013 8.040 8.230 8.000 8.170 698,670 +0.16(+2.00%)
Sep 04, 2013 7.970 8.097 7.920 8.010 1,554,332 +0.02(+0.25%)
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.