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 (%)
Sep 28, 2012 7.960 8.110 7.830 7.900 192,475 -0.09(-1.13%)
Sep 27, 2012 7.730 8.040 7.680 7.990 252,373 +0.29(+3.77%)
Sep 26, 2012 7.790 7.795 7.650 7.700 229,257 -0.11(-1.41%)
Sep 25, 2012 7.920 7.950 7.790 7.810 306,964 -0.06(-0.76%)
Sep 24, 2012 8.100 8.110 7.860 7.870 186,248 -0.28(-3.44%)
Sep 21, 2012 8.100 8.170 7.980 8.150 218,467 +0.06(+0.74%)
Sep 20, 2012 7.950 8.090 7.890 8.090 268,118 +0.14(+1.76%)
Sep 19, 2012 7.920 8.010 7.870 7.950 119,102 +0.02(+0.25%)
Sep 18, 2012 7.830 7.950 7.830 7.930 300,338 +0.12(+1.54%)
Sep 17, 2012 8.130 8.150 7.780 7.810 497,762 -0.37(-4.52%)
Sep 14, 2012 8.370 8.390 8.130 8.180 450,579 -0.16(-1.92%)
Sep 13, 2012 8.400 8.430 8.310 8.340 148,401 -0.04(-0.48%)
Sep 12, 2012 8.440 8.460 8.340 8.380 436,315 -0.04(-0.48%)
Sep 11, 2012 8.480 8.480 8.330 8.420 348,908 +0.02(+0.24%)
Sep 10, 2012 8.300 8.410 8.200 8.400 546,954 +0.12(+1.45%)
Sep 07, 2012 8.370 8.430 8.260 8.280 359,671 -0.08(-0.96%)
Sep 06, 2012 8.370 8.470 8.360 8.360 381,786 +0.03(+0.36%)
Sep 05, 2012 8.390 8.450 8.300 8.330 336,780 -0.06(-0.72%)
Sep 04, 2012 8.280 8.420 8.170 8.390 837,199 +0.11(+1.33%)
Aug 31, 2012 8.250 8.300 8.110 8.280 688,798 +0.07(+0.85%)
Aug 30, 2012 8.360 8.360 8.180 8.210 262,827 -0.20(-2.38%)
Aug 29, 2012 8.440 8.470 8.360 8.410 140,780 -0.09(-1.06%)
Aug 27, 2012 8.480 8.530 8.470 8.500 236,387 +0.00(+0.00%)
Aug 24, 2012 8.290 8.520 8.290 8.500 189,101 +0.18(+2.16%)
Aug 23, 2012 8.400 8.420 8.220 8.320 542,495 -0.08(-0.95%)
Aug 22, 2012 8.440 8.520 8.400 8.400 388,872 -0.08(-0.94%)
Aug 21, 2012 8.580 8.630 8.460 8.480 103,435 -0.10(-1.17%)
Aug 20, 2012 8.520 8.630 8.410 8.580 430,390 +0.06(+0.70%)
Aug 17, 2012 8.480 8.553 8.430 8.520 475,784 +0.03(+0.35%)
Aug 16, 2012 8.430 8.540 8.390 8.490 345,182 +0.09(+1.07%)
Aug 15, 2012 8.490 8.500 8.400 8.400 274,487 -0.10(-1.18%)
Aug 14, 2012 8.450 8.500 8.310 8.500 457,647 +0.08(+0.95%)
Aug 13, 2012 8.240 8.470 8.100 8.420 1,749,106 +0.15(+1.81%)
Aug 10, 2012 8.480 8.480 8.170 8.270 1,309,688 -0.28(-3.27%)
Aug 09, 2012 8.540 8.570 8.450 8.550 495,782 +0.00(+0.00%)
Aug 08, 2012 8.670 8.750 8.520 8.550 404,968 -0.06(-0.70%)
Aug 07, 2012 8.690 8.770 8.610 8.610 275,652 -0.10(-1.15%)
Aug 06, 2012 8.530 8.760 8.530 8.710 489,688 +0.18(+2.11%)
Aug 03, 2012 8.480 8.750 8.310 8.530 860,236 +0.07(+0.83%)
Aug 02, 2012 8.340 8.480 8.290 8.460 376,041 +0.02(+0.24%)
Aug 01, 2012 8.450 8.600 8.410 8.440 470,725 +0.01(+0.12%)
Jul 31, 2012 8.550 8.610 8.410 8.430 402,401 -0.16(-1.86%)
Jul 30, 2012 8.470 8.590 8.400 8.590 371,855 +0.09(+1.06%)
Jul 27, 2012 8.360 8.500 8.350 8.500 355,727 +0.15(+1.80%)
Jul 26, 2012 8.280 8.430 8.270 8.350 772,478 +0.15(+1.83%)
Jul 25, 2012 8.130 8.220 8.120 8.200 397,464 +0.07(+0.86%)
Jul 24, 2012 7.960 8.170 7.940 8.130 290,276 +0.14(+1.75%)
Jul 23, 2012 8.020 8.060 7.800 7.990 185,062 -0.14(-1.72%)
Jul 20, 2012 8.310 8.310 8.050 8.130 221,449 -0.27(-3.21%)
Jul 19, 2012 8.350 8.480 8.310 8.400 547,969 +0.09(+1.08%)
Jul 18, 2012 8.300 8.360 8.165 8.310 295,836 +0.01(+0.12%)
Jul 17, 2012 8.380 8.430 8.160 8.300 343,532 -0.05(-0.60%)
Jul 16, 2012 8.200 8.355 8.150 8.350 363,028 +0.17(+2.08%)
Jul 13, 2012 8.390 8.410 8.125 8.180 436,483 -0.21(-2.50%)
Jul 12, 2012 8.420 8.460 8.370 8.390 336,997 -0.03(-0.36%)
Jul 11, 2012 8.510 8.530 8.405 8.420 436,505 -0.03(-0.36%)
Jul 10, 2012 8.500 8.500 8.410 8.450 346,401 -0.01(-0.12%)
Jul 09, 2012 8.400 8.550 8.388 8.460 438,659 +0.06(+0.71%)
Jul 06, 2012 8.430 8.470 8.340 8.400 230,366 -0.08(-0.94%)
Jul 05, 2012 8.390 8.560 8.380 8.480 560,281 +0.03(+0.36%)
Jul 03, 2012 8.270 8.450 8.260 8.450 151,223 +0.19(+2.30%)
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.