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, 2020 14.89 15.55 14.89 15.29 3,178,400 +0.61(+4.16%)
Jan 30, 2020 14.81 14.86 14.62 14.68 718,943 -0.13(-0.88%)
Jan 29, 2020 14.99 15.02 14.76 14.81 1,083,797 -0.10(-0.67%)
Jan 28, 2020 14.79 14.96 14.79 14.91 854,003 +0.12(+0.81%)
Jan 27, 2020 14.63 14.90 14.60 14.79 1,612,216 -0.10(-0.67%)
Jan 24, 2020 14.88 14.96 14.69 14.89 996,400 +0.06(+0.40%)
Jan 23, 2020 14.32 14.90 14.20 14.83 1,675,126 +0.40(+2.77%)
Jan 22, 2020 14.51 14.59 14.34 14.43 1,818,745 -0.09(-0.62%)
Jan 21, 2020 14.66 14.66 14.47 14.52 1,490,088 -0.20(-1.36%)
Jan 17, 2020 14.84 14.94 14.66 14.72 3,213,100 -0.06(-0.41%)
Jan 16, 2020 14.35 14.80 14.24 14.78 5,051,121 +0.44(+3.07%)
Jan 15, 2020 14.00 14.36 13.76 14.34 4,249,235 +0.40(+2.87%)
Jan 14, 2020 13.64 13.98 13.50 13.94 3,457,185 +0.30(+2.20%)
Jan 13, 2020 13.61 13.70 13.33 13.64 7,107,532 -0.48(-3.40%)
Jan 10, 2020 14.36 14.40 13.95 14.12 776,800 +0.21(+1.51%)
Jan 09, 2020 14.26 14.28 13.89 13.91 533,155 -0.28(-1.97%)
Jan 08, 2020 13.83 14.38 13.71 14.19 2,484,994 +0.53(+3.88%)
Jan 07, 2020 13.96 13.96 13.62 13.66 610,359 -0.11(-0.80%)
Jan 06, 2020 13.76 13.89 13.66 13.77 732,103 -0.04(-0.29%)
Jan 03, 2020 13.73 13.83 13.57 13.81 755,100 +0.12(+0.88%)
Jan 02, 2020 13.68 13.74 13.47 13.69 882,266 +0.01(+0.07%)
Dec 31, 2019 13.48 13.69 13.42 13.68 795,500 +0.19(+1.41%)
Dec 30, 2019 13.47 13.62 13.45 13.49 744,160 +0.04(+0.30%)
Dec 27, 2019 13.42 13.54 13.38 13.45 529,500 +0.09(+0.67%)
Dec 26, 2019 13.41 13.50 13.36 13.36 194,181 -0.05(-0.37%)
Dec 24, 2019 13.49 13.49 13.37 13.41 102,600 -0.09(-0.67%)
Dec 23, 2019 13.49 13.58 13.45 13.50 387,795 +0.00(+0.00%)
Dec 20, 2019 13.32 13.53 13.31 13.50 727,600 +0.23(+1.73%)
Dec 19, 2019 13.35 13.38 13.24 13.27 561,977 +0.01(+0.08%)
Dec 18, 2019 13.10 13.29 13.04 13.26 726,556 +0.24(+1.84%)
Dec 17, 2019 13.18 13.30 12.99 13.02 899,771 -0.22(-1.66%)
Dec 16, 2019 13.31 13.37 13.14 13.24 893,354 -0.04(-0.30%)
Dec 13, 2019 13.60 13.62 13.28 13.28 748,000 -0.34(-2.50%)
Dec 12, 2019 13.86 14.13 13.59 13.62 1,045,171 -0.05(-0.37%)
Dec 11, 2019 13.74 13.74 13.66 13.67 401,217 +0.04(+0.29%)
Dec 10, 2019 13.83 13.83 13.60 13.63 597,473 -0.24(-1.73%)
Dec 09, 2019 13.82 13.88 13.77 13.87 471,208 +0.11(+0.80%)
Dec 06, 2019 13.84 13.84 13.74 13.76 482,800 -0.02(-0.15%)
Dec 05, 2019 13.65 13.81 13.62 13.78 753,026 +0.15(+1.10%)
Dec 04, 2019 13.38 13.74 13.38 13.63 779,525 +0.25(+1.87%)
Dec 03, 2019 13.34 13.43 13.30 13.38 476,612 -0.01(-0.07%)
Dec 02, 2019 13.32 13.44 13.24 13.39 756,743 +0.02(+0.15%)
Nov 29, 2019 13.38 13.48 13.31 13.37 187,600 -0.04(-0.30%)
Nov 27, 2019 13.44 13.49 13.37 13.41 475,400 +0.00(+0.00%)
Nov 26, 2019 13.36 13.45 13.29 13.41 355,206 +0.03(+0.22%)
Nov 25, 2019 13.36 13.42 13.27 13.38 571,977 -0.01(-0.07%)
Nov 22, 2019 13.14 13.45 13.05 13.39 973,300 +0.29(+2.21%)
Nov 21, 2019 12.94 13.12 12.85 13.10 899,610 +0.25(+1.95%)
Nov 20, 2019 12.78 12.95 12.66 12.85 869,356 +0.03(+0.23%)
Nov 19, 2019 12.75 12.85 12.57 12.82 1,362,622 +0.09(+0.71%)
Nov 18, 2019 12.71 12.86 12.69 12.73 669,151 -0.12(-0.93%)
Nov 15, 2019 12.94 13.00 12.81 12.85 552,800 -0.04(-0.31%)
Nov 14, 2019 12.85 12.91 12.79 12.89 463,155 -0.02(-0.15%)
Nov 13, 2019 12.82 13.00 12.77 12.91 429,989 +0.06(+0.47%)
Nov 12, 2019 12.98 12.98 12.58 12.85 824,189 -0.05(-0.39%)
Nov 11, 2019 12.63 12.98 12.61 12.90 542,073 +0.24(+1.90%)
Nov 08, 2019 12.60 12.67 12.36 12.66 1,663,800 +0.02(+0.16%)
Nov 07, 2019 12.77 13.33 12.48 12.64 1,981,329 -0.31(-2.39%)
Nov 06, 2019 13.03 13.10 12.86 12.95 1,339,151 -0.13(-0.99%)
Nov 05, 2019 12.97 13.12 12.91 13.08 714,549 +0.06(+0.46%)
Nov 04, 2019 13.16 13.25 13.00 13.02 893,686 -0.12(-0.91%)
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.