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 (%)
Mar 31, 2017 12.42 12.60 12.36 12.36 1,182,612 -0.07(-0.56%)
Mar 30, 2017 12.26 12.51 12.24 12.43 851,964 +0.13(+1.06%)
Mar 29, 2017 12.08 12.34 12.08 12.30 1,006,015 +0.16(+1.32%)
Mar 28, 2017 12.16 12.22 11.95 12.14 1,028,156 -0.01(-0.08%)
Mar 27, 2017 12.10 12.24 12.02 12.15 644,859 +0.05(+0.41%)
Mar 24, 2017 12.09 12.20 12.05 12.10 1,002,523 -0.01(-0.08%)
Mar 23, 2017 12.09 12.27 12.05 12.11 825,957 +0.00(+0.00%)
Mar 22, 2017 12.11 12.14 11.99 12.11 698,809 -0.02(-0.16%)
Mar 21, 2017 12.16 12.32 11.90 12.13 1,319,271 -0.03(-0.25%)
Mar 20, 2017 12.18 12.23 12.03 12.16 1,541,870 +0.02(+0.16%)
Mar 17, 2017 12.26 12.27 12.11 12.14 659,560 -0.10(-0.82%)
Mar 16, 2017 12.15 12.38 12.14 12.24 1,335,011 +0.14(+1.16%)
Mar 15, 2017 11.79 12.11 11.64 12.10 1,003,111 +0.30(+2.54%)
Mar 14, 2017 11.76 11.86 11.58 11.80 1,030,433 -0.02(-0.17%)
Mar 13, 2017 12.26 12.30 11.78 11.82 1,692,120 -0.46(-3.75%)
Mar 10, 2017 11.76 12.31 11.76 12.28 1,637,408 +0.54(+4.60%)
Mar 09, 2017 11.65 11.82 11.61 11.74 1,212,844 +0.12(+1.03%)
Mar 08, 2017 11.16 11.63 11.00 11.62 1,967,539 +0.54(+4.87%)
Mar 07, 2017 11.04 11.16 10.91 11.08 1,904,798 +0.03(+0.27%)
Mar 06, 2017 10.88 11.14 10.75 11.05 2,085,394 +0.23(+2.13%)
Mar 03, 2017 10.61 10.88 10.56 10.82 1,914,758 +0.26(+2.46%)
Mar 02, 2017 10.56 10.60 10.45 10.56 1,453,597 -0.01(-0.09%)
Mar 01, 2017 10.67 10.68 10.44 10.57 2,011,864 -0.09(-0.84%)
Feb 28, 2017 10.68 10.76 10.59 10.66 1,097,784 -0.05(-0.47%)
Feb 27, 2017 10.88 10.90 10.65 10.71 1,384,544 -0.21(-1.92%)
Feb 24, 2017 11.50 11.50 10.77 10.92 2,400,998 -0.67(-5.78%)
Feb 23, 2017 11.69 12.00 11.54 11.59 2,320,084 -0.06(-0.52%)
Feb 22, 2017 11.32 11.67 11.20 11.65 1,358,371 +0.33(+2.92%)
Feb 21, 2017 11.11 11.37 11.07 11.32 649,046 +0.24(+2.17%)
Feb 17, 2017 11.08 11.08 11.08 0 +0.03(+0.27%)
Feb 16, 2017 10.91 11.05 10.65 11.05 897,640 +0.11(+1.01%)
Feb 15, 2017 10.75 11.05 10.70 10.94 616,848 +0.16(+1.48%)
Feb 14, 2017 10.83 10.87 10.71 10.78 567,609 -0.04(-0.37%)
Feb 13, 2017 10.83 10.88 10.69 10.82 359,305 +0.02(+0.19%)
Feb 10, 2017 10.75 10.90 10.70 10.80 456,440 +0.04(+0.37%)
Feb 09, 2017 10.67 10.80 10.57 10.76 1,005,878 +0.09(+0.84%)
Feb 08, 2017 10.55 10.76 10.49 10.67 538,795 +0.10(+0.95%)
Feb 07, 2017 10.52 10.62 10.47 10.57 413,408 -0.01(-0.09%)
Feb 06, 2017 10.68 10.68 10.51 10.58 335,784 -0.12(-1.12%)
Feb 03, 2017 10.59 10.78 10.54 10.70 342,130 +0.20(+1.90%)
Feb 02, 2017 10.50 10.54 10.41 10.50 874,006 +0.07(+0.67%)
Feb 01, 2017 10.57 10.61 10.42 10.43 534,928 -0.17(-1.60%)
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%)
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.