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 28, 2008 0.8200 0.8600 0.8100 0.8450 12,211 +0.04(+5.62%)
Nov 26, 2008 0.9400 0.9400 0.7300 0.8000 90,092 +0.13(+19.40%)
Nov 25, 2008 1.000 1.000 0.6300 0.6700 264,740 -0.23(-25.56%)
Nov 24, 2008 0.8000 1.060 0.8000 0.9000 117,800 +0.03(+3.45%)
Nov 21, 2008 0.9500 0.9500 0.8000 0.8700 123,035 -0.02(-2.25%)
Nov 20, 2008 0.9500 0.9900 0.8500 0.8900 88,250 -0.03(-3.26%)
Nov 19, 2008 0.9700 1.060 0.9200 0.9200 109,930 -0.05(-5.15%)
Nov 18, 2008 1.110 1.160 0.9500 0.9700 184,734 -0.18(-15.65%)
Nov 17, 2008 1.190 1.200 1.150 1.150 50,697 -0.01(-0.88%)
Nov 14, 2008 1.300 1.300 0.9800 1.160 0 +0.19(+19.61%)
Nov 13, 2008 1.050 1.080 0.9000 0.9700 137,787 -0.11(-10.19%)
Nov 12, 2008 1.190 1.250 1.040 1.080 134,439 -0.17(-13.60%)
Nov 11, 2008 1.240 1.280 1.220 1.250 105,900 -0.01(-0.79%)
Nov 10, 2008 1.300 1.300 1.240 1.260 216,843 +0.00(+0.00%)
Nov 07, 2008 1.440 1.440 1.180 1.260 399,896 +0.05(+4.13%)
Nov 06, 2008 1.440 1.440 0.8900 1.210 493,212 -0.09(-6.92%)
Nov 05, 2008 1.440 1.540 1.280 1.300 774,416 +0.02(+1.56%)
Nov 04, 2008 1.200 1.550 1.120 1.280 703,324 +0.21(+19.63%)
Nov 03, 2008 1.090 1.090 0.9200 1.070 165,628 +0.11(+11.46%)
Oct 31, 2008 0.9000 0.9600 0.8300 0.9600 265,969 +0.13(+15.66%)
Oct 30, 2008 0.8500 0.8500 0.7701 0.8300 164,997 +0.06(+7.79%)
Oct 29, 2008 0.8800 0.8800 0.7600 0.7700 84,736 +0.01(+1.32%)
Oct 28, 2008 0.8900 0.8900 0.7200 0.7600 141,508 +0.04(+5.56%)
Oct 27, 2008 0.9900 0.9900 0.7200 0.7200 173,621 +0.00(+0.00%)
Oct 24, 2008 0.7500 0.8600 0.6700 0.7200 289,736 -0.03(-4.00%)
Oct 23, 2008 0.9200 0.9200 0.7400 0.7500 82,562 -0.04(-5.06%)
Oct 22, 2008 0.9500 0.9500 0.7500 0.7900 87,983 -0.02(-2.47%)
Oct 21, 2008 0.8900 1.000 0.8100 0.8100 116,005 -0.11(-11.96%)
Oct 20, 2008 0.9600 0.9900 0.8700 0.9200 346,027 +0.16(+21.05%)
Oct 17, 2008 1.085 1.085 0.7600 0.7600 0 -0.20(-20.83%)
Oct 16, 2008 1.180 1.180 0.8000 0.9600 59,531 -0.04(-4.00%)
Oct 15, 2008 0.9900 1.060 0.9600 1.000 79,552 +0.01(+1.01%)
Oct 14, 2008 1.200 1.200 0.9600 0.9900 240,059 +0.04(+4.21%)
Oct 13, 2008 1.240 1.240 0.7500 0.9500 210,166 +0.29(+43.94%)
Oct 10, 2008 0.7600 0.9800 0.6200 0.6600 237,700 -0.20(-23.26%)
Oct 09, 2008 1.170 1.170 0.8500 0.8600 108,500 -0.06(-6.52%)
Oct 08, 2008 1.050 1.050 0.8900 0.9200 190,525 -0.14(-13.21%)
Oct 07, 2008 1.100 1.100 1.050 1.060 225,176 -0.02(-1.85%)
Oct 06, 2008 1.160 1.160 1.050 1.080 217,562 -0.07(-6.10%)
Oct 03, 2008 1.190 1.190 1.120 1.150 0 +0.07(+6.49%)
Oct 02, 2008 1.210 1.217 1.080 1.080 129,658 -0.11(-9.24%)
Oct 01, 2008 1.100 1.190 1.070 1.190 158,712 +0.11(+10.19%)
Sep 30, 2008 1.250 1.250 1.060 1.080 169,146 +0.02(+1.89%)
Sep 29, 2008 1.190 1.220 1.060 1.060 204,306 -0.11(-9.40%)
Sep 26, 2008 1.340 1.340 1.150 1.170 0 -0.15(-11.36%)
Sep 25, 2008 1.260 1.350 1.260 1.320 231,174 +0.03(+2.33%)
Sep 24, 2008 1.280 1.300 1.200 1.290 257,835 +0.09(+7.49%)
Sep 23, 2008 1.200 1.270 1.170 1.200 367,073 -0.02(-1.64%)
Sep 22, 2008 1.340 1.370 1.220 1.220 498,490 -0.02(-1.61%)
Sep 19, 2008 1.110 1.350 1.110 1.240 0 +0.15(+13.76%)
Sep 18, 2008 1.390 1.390 1.000 1.090 880,707 -0.01(-0.91%)
Sep 17, 2008 1.340 1.370 1.010 1.100 575,023 -0.22(-16.67%)
Sep 16, 2008 1.500 1.500 1.320 1.320 551,880 -0.16(-10.81%)
Sep 15, 2008 1.670 1.670 1.440 1.480 278,756 -0.17(-10.30%)
Sep 12, 2008 1.570 1.700 1.530 1.650 0 +0.11(+7.14%)
Sep 11, 2008 1.610 1.610 1.440 1.540 280,651 -0.06(-3.75%)
Sep 10, 2008 1.660 1.660 1.590 1.600 232,070 -0.05(-3.03%)
Sep 09, 2008 1.800 1.800 1.635 1.650 216,942 -0.12(-6.78%)
Sep 08, 2008 1.890 1.900 1.730 1.770 209,502 -0.03(-1.67%)
Sep 05, 2008 1.790 1.860 1.710 1.800 0 +0.05(+2.86%)
Sep 04, 2008 2.020 2.020 1.750 1.750 503,518 -0.23(-11.62%)
Sep 03, 2008 2.000 2.000 1.950 1.980 140,149 +0.03(+1.54%)
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.