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 (%)
Dec 31, 2014 6.880 6.880 6.880 6.880 485,700 -0.02(-0.29%)
Dec 30, 2014 6.850 6.920 6.850 6.900 352,592 +0.04(+0.58%)
Dec 29, 2014 6.790 6.890 6.750 6.860 273,444 +0.10(+1.48%)
Dec 26, 2014 6.890 6.890 6.700 6.760 200,199 -0.14(-2.03%)
Dec 24, 2014 6.950 6.900 6.900 6.900 94,200 -0.03(-0.43%)
Dec 23, 2014 6.730 7.020 6.720 6.930 356,114 +0.19(+2.82%)
Dec 22, 2014 6.750 6.810 6.720 6.740 249,029 -0.03(-0.44%)
Dec 19, 2014 6.810 6.860 6.670 6.770 353,940 +0.00(+0.00%)
Dec 18, 2014 6.630 6.820 6.620 6.770 602,655 +0.19(+2.89%)
Dec 17, 2014 6.400 6.580 6.372 6.580 647,176 +0.23(+3.62%)
Dec 16, 2014 6.380 6.500 6.320 6.350 283,260 -0.04(-0.63%)
Dec 15, 2014 6.450 6.510 6.310 6.390 591,721 -0.06(-0.93%)
Dec 12, 2014 6.490 6.530 6.440 6.450 527,520 -0.09(-1.38%)
Dec 11, 2014 6.480 6.575 6.470 6.540 275,401 +0.08(+1.24%)
Dec 10, 2014 6.540 6.580 6.430 6.460 519,911 -0.06(-0.92%)
Dec 09, 2014 6.470 6.580 6.390 6.520 700,274 -0.03(-0.46%)
Dec 08, 2014 6.630 6.630 6.500 6.550 680,747 -0.10(-1.50%)
Dec 05, 2014 6.570 6.670 6.490 6.650 719,565 +0.06(+0.91%)
Dec 04, 2014 6.620 6.650 6.590 6.590 760,026 -0.02(-0.30%)
Dec 03, 2014 6.550 6.650 6.550 6.610 575,142 +0.03(+0.46%)
Dec 02, 2014 6.370 6.660 6.260 6.580 1,128,706 +0.16(+2.49%)
Dec 01, 2014 6.570 6.580 6.350 6.420 942,092 -0.13(-1.98%)
Nov 28, 2014 6.660 6.660 6.540 6.550 297,717 -0.13(-1.95%)
Nov 26, 2014 6.510 6.680 6.680 6.680 754,800 +0.09(+1.37%)
Nov 25, 2014 6.620 6.660 6.565 6.590 596,214 +0.00(+0.00%)
Nov 24, 2014 6.690 6.731 6.590 6.590 468,412 -0.08(-1.20%)
Nov 21, 2014 6.710 6.750 6.560 6.670 847,539 +0.05(+0.76%)
Nov 20, 2014 6.660 6.720 6.610 6.620 1,568,966 -0.04(-0.60%)
Nov 19, 2014 6.680 6.720 6.590 6.660 1,174,556 -0.03(-0.45%)
Nov 18, 2014 6.910 6.910 6.630 6.690 2,575,319 -0.19(-2.76%)
Nov 17, 2014 6.730 6.910 6.630 6.880 886,451 +0.16(+2.38%)
Nov 14, 2014 6.630 6.730 6.590 6.720 586,746 +0.10(+1.51%)
Nov 13, 2014 6.510 6.640 6.510 6.620 2,014,069 +0.15(+2.32%)
Nov 12, 2014 6.430 6.520 6.400 6.470 2,832,433 +0.02(+0.31%)
Nov 11, 2014 6.540 6.610 6.400 6.450 727,379 -0.08(-1.23%)
Nov 10, 2014 6.360 6.640 6.350 6.530 1,731,759 +0.16(+2.51%)
Nov 07, 2014 6.250 6.440 6.020 6.370 5,159,486 +0.13(+2.08%)
Nov 06, 2014 6.400 7.060 6.200 6.240 8,118,208 +0.18(+2.97%)
Nov 05, 2014 6.060 6.140 6.010 6.060 652,657 +0.02(+0.33%)
Nov 04, 2014 6.220 6.250 6.000 6.040 901,500 -0.18(-2.89%)
Nov 03, 2014 6.080 6.240 6.060 6.220 655,346 +0.15(+2.47%)
Oct 31, 2014 6.080 6.160 5.995 6.070 2,477,712 +0.02(+0.33%)
Oct 30, 2014 6.190 6.220 5.950 6.050 2,944,439 -0.20(-3.20%)
Oct 29, 2014 6.470 6.538 6.100 6.250 1,896,702 -0.26(-3.99%)
Oct 28, 2014 6.490 6.550 6.440 6.510 437,998 +0.01(+0.15%)
Oct 27, 2014 6.500 6.490 6.490 6.500 257,335 +0.01(+0.15%)
Oct 24, 2014 6.430 6.530 6.400 6.490 211,419 +0.04(+0.62%)
Oct 23, 2014 6.530 6.610 6.430 6.450 278,232 -0.03(-0.46%)
Oct 22, 2014 6.590 6.590 6.480 6.480 291,709 -0.07(-1.07%)
Oct 21, 2014 6.500 6.570 6.480 6.550 495,099 +0.05(+0.77%)
Oct 20, 2014 6.480 6.550 6.400 6.500 348,267 +0.10(+1.56%)
Oct 17, 2014 6.450 6.510 6.400 6.400 211,624 -0.06(-0.93%)
Oct 16, 2014 6.450 6.490 6.360 6.460 390,631 -0.01(-0.15%)
Oct 15, 2014 6.410 6.515 6.350 6.470 605,102 -0.01(-0.15%)
Oct 14, 2014 6.680 6.740 6.440 6.480 763,181 -0.21(-3.14%)
Oct 13, 2014 6.610 6.800 6.600 6.690 457,015 +0.07(+1.06%)
Oct 10, 2014 6.590 6.715 6.580 6.620 473,112 -0.02(-0.30%)
Oct 09, 2014 6.720 6.740 6.560 6.640 444,015 -0.13(-1.92%)
Oct 08, 2014 6.750 6.790 6.630 6.770 251,594 +0.05(+0.74%)
Oct 07, 2014 6.810 6.860 6.710 6.720 295,514 -0.14(-2.04%)
Oct 06, 2014 6.870 6.920 6.820 6.860 464,112 -0.05(-0.72%)
Oct 03, 2014 6.850 6.930 6.810 6.910 184,184 +0.05(+0.73%)
Oct 02, 2014 6.870 6.940 6.870 6.860 310,680 +0.01(+0.15%)
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.