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 (%)
Jan 31, 2014 7.830 7.860 7.680 7.860 363,009 +0.01(+0.13%)
Jan 30, 2014 7.900 7.955 7.820 7.850 148,740 -0.07(-0.88%)
Jan 29, 2014 7.940 8.030 7.910 7.920 391,293 -0.08(-1.00%)
Jan 28, 2014 7.930 8.050 7.860 8.000 210,887 +0.10(+1.27%)
Jan 27, 2014 7.710 7.960 7.600 7.900 492,215 +0.17(+2.20%)
Jan 24, 2014 7.910 7.930 7.720 7.730 244,621 -0.18(-2.28%)
Jan 23, 2014 8.000 8.020 7.890 7.910 160,807 -0.10(-1.25%)
Jan 22, 2014 8.000 8.065 7.930 8.010 125,674 +0.00(+0.00%)
Jan 21, 2014 7.980 8.030 7.950 8.010 162,886 +0.06(+0.75%)
Jan 17, 2014 8.020 7.950 7.950 7.950 214,700 -0.10(-1.24%)
Jan 16, 2014 8.120 8.120 8.030 8.050 80,313 -0.06(-0.74%)
Jan 15, 2014 7.970 8.200 7.920 8.110 256,973 +0.14(+1.76%)
Jan 14, 2014 8.110 8.110 7.920 7.970 233,733 -0.14(-1.73%)
Jan 13, 2014 8.100 8.180 8.070 8.110 133,785 -0.05(-0.61%)
Jan 10, 2014 8.040 8.170 8.030 8.160 184,909 +0.09(+1.12%)
Jan 09, 2014 8.090 8.090 7.960 8.070 208,925 -0.02(-0.25%)
Jan 08, 2014 8.050 8.150 8.050 8.090 219,915 +0.01(+0.12%)
Jan 07, 2014 7.900 8.120 7.880 8.080 255,109 +0.18(+2.28%)
Jan 06, 2014 7.950 7.970 7.873 7.900 125,703 -0.05(-0.63%)
Jan 03, 2014 7.970 8.010 7.870 7.950 179,333 +0.02(+0.25%)
Jan 02, 2014 8.020 8.040 7.910 7.930 153,700 -0.13(-1.61%)
Dec 31, 2013 8.090 8.060 8.060 8.060 156,200 -0.04(-0.49%)
Dec 30, 2013 8.130 8.130 8.060 8.100 230,533 +0.04(+0.50%)
Dec 27, 2013 8.040 8.090 8.000 8.060 69,996 +0.02(+0.25%)
Dec 26, 2013 8.120 8.140 8.000 8.040 122,200 -0.04(-0.50%)
Dec 24, 2013 7.960 8.110 7.960 8.080 231,707 +0.09(+1.13%)
Dec 23, 2013 8.020 8.140 7.900 7.990 232,876 -0.02(-0.25%)
Dec 20, 2013 7.970 8.030 7.890 8.010 255,940 +0.06(+0.75%)
Dec 19, 2013 7.930 8.000 7.810 7.950 195,884 +0.01(+0.13%)
Dec 18, 2013 7.910 8.005 7.880 7.940 277,638 +0.03(+0.38%)
Dec 17, 2013 8.060 8.080 7.900 7.910 206,127 -0.17(-2.10%)
Dec 16, 2013 8.250 8.250 8.070 8.080 240,402 -0.10(-1.22%)
Dec 13, 2013 8.090 8.220 8.090 8.180 216,765 +0.05(+0.62%)
Dec 12, 2013 8.300 8.320 8.100 8.130 857,265 -0.20(-2.40%)
Dec 11, 2013 8.440 8.480 8.280 8.330 324,459 -0.16(-1.88%)
Dec 10, 2013 8.570 8.710 8.470 8.490 165,222 -0.07(-0.82%)
Dec 09, 2013 8.580 8.630 8.550 8.560 204,863 +0.03(+0.35%)
Dec 06, 2013 8.530 8.610 8.500 8.530 204,689 +0.07(+0.83%)
Dec 05, 2013 8.510 8.680 8.460 8.460 220,822 -0.04(-0.47%)
Dec 04, 2013 8.410 8.580 8.390 8.500 522,866 +0.10(+1.19%)
Dec 03, 2013 8.390 8.450 8.340 8.400 951,482 +0.03(+0.36%)
Dec 02, 2013 8.400 8.500 8.350 8.370 709,743 +0.00(+0.00%)
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%)
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.