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, 2017 10.47 10.64 10.40 10.60 615,776 +0.09(+0.86%)
Jan 30, 2017 10.55 10.60 10.34 10.51 352,812 -0.08(-0.76%)
Jan 27, 2017 10.90 10.90 10.58 10.59 736,512 -0.29(-2.67%)
Jan 26, 2017 11.07 11.11 10.87 10.88 398,872 -0.24(-2.16%)
Jan 25, 2017 11.13 11.25 11.05 11.12 633,072 -0.01(-0.09%)
Jan 24, 2017 10.81 11.19 10.81 11.13 522,416 +0.28(+2.58%)
Jan 23, 2017 10.77 10.87 10.71 10.85 443,286 +0.03(+0.28%)
Jan 20, 2017 10.65 10.84 10.60 10.82 582,483 +0.19(+1.79%)
Jan 19, 2017 10.79 10.87 10.60 10.63 497,597 -0.22(-2.03%)
Jan 18, 2017 11.08 11.12 10.82 10.85 437,388 -0.28(-2.52%)
Jan 17, 2017 11.00 11.34 10.99 11.13 478,461 +0.19(+1.74%)
Jan 13, 2017 10.94 10.94 10.94 0 -0.17(-1.53%)
Jan 12, 2017 10.98 11.19 10.85 11.11 792,967 +0.19(+1.74%)
Jan 11, 2017 11.11 11.19 10.89 10.92 609,951 -0.18(-1.62%)
Jan 10, 2017 10.99 11.13 10.81 11.10 1,359,560 +0.08(+0.73%)
Jan 09, 2017 11.53 11.53 10.99 11.02 923,581 -0.47(-4.09%)
Jan 06, 2017 11.60 11.62 11.43 11.49 752,562 -0.09(-0.78%)
Jan 05, 2017 11.30 11.69 11.11 11.58 956,570 +0.31(+2.75%)
Jan 04, 2017 11.42 11.42 11.10 11.27 996,927 -0.09(-0.79%)
Jan 03, 2017 11.42 11.44 11.22 11.36 668,804 +0.03(+0.26%)
Dec 30, 2016 11.33 11.33 11.33 0 -0.10(-0.87%)
Dec 29, 2016 11.45 11.46 11.24 11.43 529,574 +0.04(+0.35%)
Dec 28, 2016 11.50 11.51 11.30 11.39 556,867 -0.08(-0.70%)
Dec 27, 2016 11.34 11.51 11.26 11.47 494,492 +0.11(+0.97%)
Dec 23, 2016 11.36 11.36 11.36 0 -0.02(-0.18%)
Dec 22, 2016 11.55 11.55 11.28 11.38 499,359 -0.13(-1.13%)
Dec 21, 2016 11.31 11.55 11.26 11.51 917,303 +0.21(+1.86%)
Dec 20, 2016 11.08 11.36 11.01 11.30 557,788 +0.18(+1.62%)
Dec 19, 2016 11.35 11.54 11.10 11.12 743,148 -0.25(-2.20%)
Dec 16, 2016 11.14 11.39 11.03 11.37 1,019,983 +0.30(+2.71%)
Dec 15, 2016 10.85 11.09 10.82 11.07 614,040 +0.18(+1.65%)
Dec 14, 2016 10.92 11.02 10.85 10.89 1,224,874 -0.01(-0.09%)
Dec 13, 2016 10.55 10.96 10.41 10.90 1,229,935 +0.36(+3.42%)
Dec 12, 2016 10.53 10.66 10.36 10.54 825,742 +0.00(+0.00%)
Dec 09, 2016 10.44 10.59 10.32 10.54 928,926 +0.15(+1.44%)
Dec 08, 2016 10.72 10.83 10.34 10.39 1,021,949 -0.38(-3.53%)
Dec 07, 2016 10.41 10.87 10.30 10.77 1,464,492 +0.37(+3.56%)
Dec 06, 2016 10.60 10.88 10.10 10.40 2,831,601 -0.63(-5.71%)
Dec 05, 2016 11.08 11.20 10.96 11.03 1,108,238 -0.02(-0.18%)
Dec 02, 2016 10.99 11.22 10.82 11.05 1,158,384 +0.05(+0.45%)
Dec 01, 2016 11.37 11.45 10.98 11.00 1,457,651 -0.35(-3.08%)
Nov 30, 2016 11.94 11.94 11.35 11.35 1,276,502 -0.48(-4.06%)
Nov 29, 2016 11.98 11.98 11.68 11.83 953,242 -0.10(-0.84%)
Nov 28, 2016 11.89 11.95 11.76 11.93 552,067 +0.02(+0.17%)
Nov 25, 2016 11.96 12.04 11.78 11.91 238,883 -0.07(-0.58%)
Nov 23, 2016 11.98 11.98 11.98 0 -0.22(-1.80%)
Nov 22, 2016 12.02 12.33 12.02 12.20 922,704 +0.22(+1.84%)
Nov 21, 2016 11.94 12.05 11.76 11.98 537,892 +0.02(+0.17%)
Nov 18, 2016 11.93 12.03 11.85 11.96 361,128 +0.04(+0.34%)
Nov 17, 2016 12.01 12.06 11.80 11.92 485,402 -0.05(-0.42%)
Nov 16, 2016 12.25 12.35 11.91 11.97 902,608 -0.36(-2.92%)
Nov 15, 2016 12.25 12.39 12.11 12.33 658,969 +0.14(+1.15%)
Nov 14, 2016 12.57 12.57 11.75 12.19 1,935,577 -0.35(-2.79%)
Nov 11, 2016 13.61 13.66 12.46 12.54 2,078,121 -1.24(-9.00%)
Nov 10, 2016 13.74 14.22 13.40 13.78 1,641,218 +0.59(+4.47%)
Nov 09, 2016 13.00 13.21 12.81 13.19 713,285 +0.09(+0.69%)
Nov 08, 2016 12.83 13.20 12.79 13.10 471,866 +0.26(+2.02%)
Nov 07, 2016 12.97 13.00 12.76 12.84 770,609 +0.00(+0.00%)
Nov 04, 2016 12.85 13.01 12.72 12.84 831,303 -0.05(-0.39%)
Nov 03, 2016 13.04 13.18 12.86 12.89 513,134 -0.19(-1.45%)
Nov 02, 2016 13.06 13.20 12.98 13.08 591,904 +0.03(+0.23%)
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.