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 (%)
Oct 29, 2004 26.10 26.35 26.05 26.26 236,800 +0.04(+0.15%)
Oct 28, 2004 26.30 26.35 26.10 26.22 310,000 -0.08(-0.30%)
Oct 27, 2004 25.80 26.58 25.64 26.30 421,200 +0.48(+1.86%)
Oct 26, 2004 25.95 26.75 25.69 25.82 821,900 -0.27(-1.03%)
Oct 25, 2004 25.24 26.26 25.06 26.09 777,800 +0.95(+3.78%)
Oct 22, 2004 24.84 25.48 24.84 25.14 957,600 +0.30(+1.21%)
Oct 21, 2004 24.30 24.98 24.09 24.84 1,170,700 +0.54(+2.22%)
Oct 20, 2004 26.00 26.00 22.85 24.30 2,968,900 -2.66(-9.87%)
Oct 19, 2004 27.05 27.29 26.73 26.96 507,800 -0.15(-0.55%)
Oct 18, 2004 27.90 27.90 27.08 27.11 311,700 -0.62(-2.24%)
Oct 15, 2004 28.18 28.19 27.72 27.73 150,800 -0.47(-1.67%)
Oct 14, 2004 28.23 28.48 28.08 28.20 604,100 +0.07(+0.25%)
Oct 13, 2004 28.40 28.50 28.03 28.13 149,600 -0.26(-0.92%)
Oct 12, 2004 28.15 28.46 28.11 28.39 327,400 -0.01(-0.04%)
Oct 11, 2004 28.20 28.40 28.14 28.40 59,700 +0.03(+0.11%)
Oct 08, 2004 28.30 28.45 28.29 28.37 223,700 -0.07(-0.25%)
Oct 07, 2004 28.85 28.99 28.31 28.44 166,000 -0.45(-1.56%)
Oct 06, 2004 29.22 29.22 28.74 28.89 392,500 -0.30(-1.03%)
Oct 05, 2004 28.90 29.23 28.75 29.19 144,700 +0.19(+0.66%)
Oct 04, 2004 28.66 29.04 28.53 29.00 185,300 +0.14(+0.49%)
Oct 01, 2004 28.85 29.02 28.74 28.86 307,800 +0.02(+0.07%)
Sep 30, 2004 28.56 28.97 28.56 28.84 203,300 +0.22(+0.77%)
Sep 29, 2004 28.31 28.65 28.24 28.62 189,300 +0.31(+1.10%)
Sep 28, 2004 28.18 28.45 28.10 28.31 587,000 +0.13(+0.46%)
Sep 27, 2004 28.38 28.50 28.09 28.18 455,400 -0.19(-0.67%)
Sep 24, 2004 27.84 28.45 27.70 28.37 747,900 +0.53(+1.90%)
Sep 23, 2004 27.68 27.99 27.65 27.84 329,100 +0.00(+0.00%)
Sep 22, 2004 27.85 28.24 27.82 27.84 378,700 -0.16(-0.57%)
Sep 21, 2004 27.95 28.09 27.91 28.00 453,500 +0.01(+0.04%)
Sep 20, 2004 27.78 28.00 27.69 27.99 427,800 +0.12(+0.43%)
Sep 17, 2004 27.88 27.90 27.63 27.87 227,000 +0.01(+0.04%)
Sep 16, 2004 27.78 27.94 27.65 27.86 283,600 -0.02(-0.07%)
Sep 15, 2004 27.60 27.90 27.51 27.88 956,500 -0.20(-0.71%)
Sep 14, 2004 28.00 28.08 27.45 28.08 304,300 +0.07(+0.25%)
Sep 13, 2004 27.25 28.12 27.00 28.01 487,600 +0.60(+2.19%)
Sep 10, 2004 27.26 27.53 27.10 27.41 430,200 +0.22(+0.81%)
Sep 09, 2004 25.80 27.32 24.83 27.19 1,193,500 +1.44(+5.59%)
Sep 08, 2004 27.32 27.33 25.72 25.75 575,200 -1.82(-6.60%)
Sep 07, 2004 27.75 27.75 27.45 27.57 287,500 +0.02(+0.07%)
Sep 03, 2004 27.55 27.64 27.28 27.55 328,200 -0.05(-0.18%)
Sep 02, 2004 27.73 27.84 27.40 27.60 287,200 -0.04(-0.14%)
Sep 01, 2004 27.10 27.67 27.10 27.64 168,200 +0.53(+1.95%)
Aug 31, 2004 26.70 27.18 26.39 27.11 179,200 +0.29(+1.08%)
Aug 30, 2004 27.30 27.35 26.78 26.82 448,100 -0.54(-1.97%)
Aug 27, 2004 26.90 27.44 26.90 27.36 165,000 +0.30(+1.11%)
Aug 26, 2004 27.23 27.35 26.91 27.06 132,100 -0.07(-0.26%)
Aug 25, 2004 27.50 27.51 25.00 27.13 1,347,700 +0.27(+1.01%)
Aug 24, 2004 28.15 28.27 26.70 26.86 1,202,800 -1.28(-4.55%)
Aug 23, 2004 28.80 28.81 28.09 28.14 275,500 -0.80(-2.76%)
Aug 20, 2004 28.60 28.94 28.50 28.94 126,800 +0.26(+0.91%)
Aug 19, 2004 28.33 28.85 28.07 28.68 139,000 +0.13(+0.46%)
Aug 18, 2004 28.45 28.73 28.45 28.55 266,700 -0.01(-0.04%)
Aug 17, 2004 28.85 28.98 28.55 28.56 323,900 -0.41(-1.42%)
Aug 16, 2004 28.62 28.99 28.35 28.97 218,700 +0.35(+1.22%)
Aug 13, 2004 28.27 28.75 28.22 28.62 329,300 +0.36(+1.27%)
Aug 12, 2004 28.87 28.95 28.26 28.26 196,800 -0.57(-1.98%)
Aug 11, 2004 28.04 28.93 27.94 28.83 460,800 +0.54(+1.91%)
Aug 10, 2004 27.45 28.34 27.43 28.29 450,700 +0.92(+3.36%)
Aug 09, 2004 26.70 27.51 26.69 27.37 385,300 +0.65(+2.43%)
Aug 06, 2004 27.55 27.56 26.50 26.72 933,100 -1.08(-3.88%)
Aug 05, 2004 28.22 28.30 27.67 27.80 304,700 -0.47(-1.66%)
Aug 04, 2004 28.20 28.40 28.09 28.27 374,500 -0.22(-0.77%)
Aug 03, 2004 28.15 28.57 28.05 28.49 453,000 +0.40(+1.42%)
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.