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 30, 2015 10.31 10.50 10.21 10.45 1,545,586 +0.17(+1.65%)
Oct 29, 2015 10.60 10.61 10.24 10.28 1,300,982 -0.45(-4.19%)
Oct 28, 2015 10.89 11.12 10.05 10.73 2,839,101 -0.71(-6.21%)
Oct 27, 2015 11.71 11.80 11.38 11.44 1,133,583 -0.28(-2.39%)
Oct 26, 2015 11.62 11.84 11.52 11.72 1,959,427 +0.12(+1.03%)
Oct 23, 2015 11.61 11.69 11.42 11.60 1,836,044 +0.09(+0.78%)
Oct 22, 2015 11.51 11.62 11.43 11.51 744,169 +0.08(+0.70%)
Oct 21, 2015 11.49 11.54 11.41 11.43 531,279 -0.05(-0.44%)
Oct 20, 2015 11.02 11.63 10.96 11.48 957,601 +0.44(+3.99%)
Oct 19, 2015 10.83 11.04 10.70 11.04 362,822 +0.22(+2.03%)
Oct 16, 2015 10.93 10.98 10.79 10.82 195,860 -0.06(-0.55%)
Oct 15, 2015 10.62 10.96 10.52 10.88 498,084 +0.29(+2.74%)
Oct 14, 2015 10.70 10.83 10.47 10.59 428,929 -0.07(-0.66%)
Oct 13, 2015 10.57 10.79 10.57 10.66 267,633 +0.01(+0.09%)
Oct 12, 2015 10.72 10.79 10.64 10.65 224,270 -0.05(-0.47%)
Oct 09, 2015 10.55 10.80 10.52 10.70 372,252 +0.14(+1.33%)
Oct 08, 2015 10.40 10.58 10.33 10.56 528,133 +0.10(+0.96%)
Oct 07, 2015 10.82 10.86 10.37 10.46 607,616 -0.33(-3.06%)
Oct 06, 2015 11.10 11.11 10.79 10.79 240,649 -0.29(-2.62%)
Oct 05, 2015 10.83 11.20 10.79 11.08 507,817 +0.29(+2.69%)
Oct 02, 2015 10.78 10.81 10.68 10.79 301,322 -0.07(-0.64%)
Oct 01, 2015 10.88 10.88 10.73 10.86 395,169 +0.03(+0.28%)
Sep 30, 2015 10.66 10.89 10.65 10.83 467,719 +0.28(+2.65%)
Sep 29, 2015 10.70 10.92 10.51 10.55 465,237 -0.17(-1.59%)
Sep 28, 2015 11.09 11.18 10.65 10.72 613,456 -0.42(-3.77%)
Sep 25, 2015 11.21 11.35 11.08 11.14 262,488 -0.01(-0.09%)
Sep 24, 2015 11.17 11.24 10.97 11.15 381,274 -0.13(-1.15%)
Sep 23, 2015 11.35 11.36 11.22 11.28 226,272 -0.02(-0.18%)
Sep 22, 2015 11.48 11.48 11.28 11.30 670,878 -0.27(-2.33%)
Sep 21, 2015 11.30 11.60 11.28 11.57 474,751 +0.31(+2.75%)
Sep 18, 2015 11.27 11.44 11.24 11.26 357,882 -0.09(-0.79%)
Sep 17, 2015 11.39 11.43 11.28 11.35 354,657 -0.04(-0.35%)
Sep 16, 2015 11.20 11.42 11.14 11.39 392,382 +0.26(+2.34%)
Sep 15, 2015 11.22 11.24 11.02 11.13 679,121 -0.08(-0.71%)
Sep 14, 2015 11.38 11.40 11.20 11.21 699,368 -0.16(-1.41%)
Sep 11, 2015 11.31 11.40 11.13 11.37 572,681 +0.05(+0.44%)
Sep 10, 2015 11.00 11.35 10.94 11.32 498,875 +0.34(+3.10%)
Sep 09, 2015 11.38 11.48 10.97 10.98 916,960 -0.31(-2.75%)
Sep 08, 2015 10.55 11.30 10.40 11.29 1,523,154 +1.13(+11.12%)
Sep 04, 2015 10.23 10.16 10.16 10.16 239,000 -0.19(-1.84%)
Sep 03, 2015 10.18 10.40 10.18 10.35 462,190 +0.22(+2.17%)
Sep 02, 2015 10.20 10.23 10.05 10.13 744,881 -0.03(-0.30%)
Sep 01, 2015 10.35 10.45 10.12 10.16 383,509 -0.40(-3.79%)
Aug 31, 2015 10.56 10.60 10.33 10.56 753,547 -0.06(-0.56%)
Aug 28, 2015 10.61 10.64 10.51 10.62 268,005 -0.03(-0.28%)
Aug 27, 2015 10.69 10.84 10.57 10.65 353,077 +0.06(+0.57%)
Aug 26, 2015 10.53 10.63 10.27 10.59 483,538 +0.24(+2.32%)
Aug 25, 2015 10.53 10.53 10.23 10.35 623,259 +0.09(+0.88%)
Aug 24, 2015 10.23 10.43 9.810 10.26 716,107 -0.29(-2.75%)
Aug 21, 2015 10.81 10.89 10.46 10.55 743,117 -0.34(-3.12%)
Aug 20, 2015 10.98 10.98 10.85 10.89 456,503 -0.10(-0.91%)
Aug 19, 2015 11.17 11.21 10.96 10.99 546,835 -0.24(-2.14%)
Aug 18, 2015 11.40 11.45 11.23 11.23 279,835 -0.17(-1.49%)
Aug 17, 2015 11.17 11.40 11.13 11.40 374,741 +0.10(+0.88%)
Aug 14, 2015 11.53 11.53 11.29 11.30 409,387 -0.20(-1.74%)
Aug 13, 2015 11.18 11.53 11.18 11.50 770,800 +0.33(+2.95%)
Aug 12, 2015 11.07 11.20 10.94 11.17 966,582 +0.11(+0.99%)
Aug 11, 2015 11.17 11.17 10.92 11.06 689,725 -0.17(-1.51%)
Aug 10, 2015 11.23 11.36 11.20 11.23 655,706 -0.06(-0.53%)
Aug 07, 2015 11.34 11.35 11.24 11.29 472,657 -0.05(-0.44%)
Aug 06, 2015 11.38 11.45 11.26 11.34 803,794 -0.09(-0.79%)
Aug 05, 2015 11.72 11.72 11.27 11.43 1,369,925 -0.22(-1.89%)
Aug 04, 2015 11.31 11.87 11.31 11.65 2,116,407 +0.35(+3.10%)
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.