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 (%)
May 29, 2015 9.450 9.690 9.400 9.590 791,515 +0.08(+0.84%)
May 28, 2015 9.310 9.510 9.220 9.510 984,557 +0.16(+1.71%)
May 27, 2015 9.220 9.400 9.170 9.350 3,759,440 -0.24(-2.50%)
May 26, 2015 9.570 9.670 9.450 9.590 318,054 -0.01(-0.10%)
May 22, 2015 9.730 9.600 9.600 9.600 172,200 -0.16(-1.64%)
May 21, 2015 9.850 9.850 9.720 9.760 210,127 -0.04(-0.41%)
May 20, 2015 9.530 9.930 9.500 9.800 477,747 +0.27(+2.83%)
May 19, 2015 9.510 9.570 9.430 9.530 202,077 +0.03(+0.32%)
May 18, 2015 9.510 9.570 9.410 9.500 169,833 +0.01(+0.11%)
May 15, 2015 9.510 9.550 9.390 9.490 343,243 -0.05(-0.52%)
May 14, 2015 9.620 9.620 9.340 9.540 305,282 -0.03(-0.31%)
May 13, 2015 9.650 9.650 9.500 9.570 378,344 -0.06(-0.62%)
May 12, 2015 9.480 9.640 9.360 9.630 590,838 +0.13(+1.37%)
May 11, 2015 9.070 9.680 9.060 9.500 1,013,120 +0.50(+5.56%)
May 08, 2015 8.750 9.040 8.630 9.000 837,427 +0.27(+3.09%)
May 07, 2015 9.150 9.160 8.660 8.730 1,718,397 -0.43(-4.69%)
May 06, 2015 9.450 9.480 9.090 9.160 764,978 -0.24(-2.55%)
May 05, 2015 9.220 9.470 9.220 9.400 586,978 +0.19(+2.06%)
May 04, 2015 8.950 9.240 8.920 9.210 433,573 +0.28(+3.14%)
May 01, 2015 8.760 8.970 8.690 8.930 353,475 +0.22(+2.53%)
Apr 30, 2015 8.660 8.760 8.600 8.710 834,327 +0.05(+0.58%)
Apr 29, 2015 8.710 8.780 8.560 8.660 841,816 -0.09(-1.03%)
Apr 28, 2015 8.830 8.870 8.620 8.750 921,683 -0.09(-1.02%)
Apr 27, 2015 8.850 8.930 8.820 8.840 381,969 -0.02(-0.23%)
Apr 24, 2015 8.990 9.040 8.800 8.860 778,235 -0.16(-1.77%)
Apr 23, 2015 9.100 9.190 9.010 9.020 589,659 -0.09(-0.99%)
Apr 22, 2015 9.130 9.200 9.050 9.110 209,823 -0.03(-0.33%)
Apr 21, 2015 9.110 9.215 9.071 9.140 325,601 +0.02(+0.22%)
Apr 20, 2015 9.260 9.260 9.110 9.120 544,923 -0.11(-1.19%)
Apr 17, 2015 9.400 9.400 9.155 9.230 471,010 -0.24(-2.53%)
Apr 16, 2015 9.620 9.680 9.440 9.470 172,488 -0.18(-1.87%)
Apr 15, 2015 9.660 9.710 9.560 9.650 372,334 +0.02(+0.21%)
Apr 14, 2015 9.570 9.670 9.530 9.630 539,661 +0.09(+0.94%)
Apr 13, 2015 9.370 9.590 9.339 9.540 384,152 +0.18(+1.92%)
Apr 10, 2015 9.500 9.540 9.295 9.360 221,452 -0.14(-1.47%)
Apr 09, 2015 9.580 9.590 9.480 9.500 204,115 -0.06(-0.63%)
Apr 08, 2015 9.650 9.650 9.510 9.560 377,228 -0.04(-0.42%)
Apr 07, 2015 9.550 9.720 9.550 9.600 1,052,855 +0.03(+0.31%)
Apr 06, 2015 9.610 9.800 9.530 9.570 292,375 +0.09(+0.95%)
Apr 02, 2015 9.300 9.480 9.480 9.480 503,300 +0.14(+1.50%)
Apr 01, 2015 9.300 9.380 9.220 9.340 391,896 -0.03(-0.32%)
Mar 31, 2015 9.330 9.460 9.280 9.370 393,933 +0.00(+0.00%)
Mar 30, 2015 9.390 9.401 9.260 9.370 354,064 +0.01(+0.11%)
Mar 27, 2015 9.500 9.580 9.230 9.360 290,291 -0.14(-1.47%)
Mar 26, 2015 9.300 9.710 9.300 9.500 1,278,189 +0.17(+1.82%)
Mar 25, 2015 9.410 9.575 9.300 9.330 942,006 -0.06(-0.64%)
Mar 24, 2015 9.210 9.450 9.180 9.390 273,070 +0.19(+2.07%)
Mar 23, 2015 9.160 9.250 9.030 9.200 213,456 +0.02(+0.22%)
Mar 20, 2015 9.050 9.290 9.050 9.180 279,956 +0.14(+1.55%)
Mar 19, 2015 9.260 9.300 9.000 9.040 358,383 -0.27(-2.90%)
Mar 18, 2015 9.300 9.370 9.110 9.310 475,689 +0.01(+0.11%)
Mar 17, 2015 9.370 9.420 9.160 9.300 463,766 -0.14(-1.48%)
Mar 16, 2015 9.570 9.580 9.330 9.440 486,273 -0.10(-1.05%)
Mar 13, 2015 9.470 9.570 9.330 9.540 266,317 +0.03(+0.32%)
Mar 12, 2015 9.600 9.670 9.410 9.510 406,393 -0.03(-0.31%)
Mar 11, 2015 9.530 9.630 9.415 9.540 406,699 +0.01(+0.10%)
Mar 10, 2015 9.640 9.640 9.395 9.530 573,402 -0.16(-1.65%)
Mar 09, 2015 9.650 9.710 9.470 9.690 470,658 +0.02(+0.21%)
Mar 06, 2015 9.740 9.790 9.620 9.670 574,701 -0.14(-1.43%)
Mar 05, 2015 9.750 9.959 9.700 9.810 1,503,870 +0.06(+0.62%)
Mar 04, 2015 9.860 9.890 9.680 9.750 642,252 -0.09(-0.91%)
Mar 03, 2015 9.800 10.05 9.760 9.840 852,028 +0.13(+1.34%)
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.