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 (%)
Jun 30, 2004 32.48 32.66 32.30 32.40 286,700 +0.02(+0.06%)
Jun 29, 2004 32.40 32.68 32.30 32.38 238,800 +0.09(+0.28%)
Jun 28, 2004 32.69 32.70 32.20 32.29 657,700 -0.40(-1.22%)
Jun 25, 2004 32.85 32.85 32.55 32.69 451,200 -0.11(-0.34%)
Jun 24, 2004 33.14 33.20 32.78 32.80 393,700 -0.33(-1.00%)
Jun 23, 2004 32.77 33.20 32.07 33.13 2,175,600 -0.23(-0.69%)
Jun 22, 2004 33.47 33.47 33.10 33.36 248,400 +0.09(+0.27%)
Jun 21, 2004 33.12 33.67 33.12 33.27 275,500 +0.22(+0.67%)
Jun 18, 2004 33.17 33.29 32.96 33.05 114,900 -0.15(-0.45%)
Jun 17, 2004 32.49 33.20 32.49 33.20 216,400 +0.71(+2.19%)
Jun 16, 2004 33.16 33.21 32.45 32.49 293,600 -0.55(-1.66%)
Jun 15, 2004 32.52 33.05 32.50 33.04 219,900 +0.49(+1.51%)
Jun 14, 2004 32.54 32.64 32.40 32.55 258,600 +0.17(+0.53%)
Jun 10, 2004 32.81 32.85 32.32 32.38 246,800 -0.43(-1.31%)
Jun 09, 2004 33.12 33.17 32.75 32.81 223,600 -0.21(-0.64%)
Jun 08, 2004 32.90 33.22 32.86 33.02 304,500 +0.04(+0.12%)
Jun 07, 2004 32.50 33.02 32.48 32.98 334,600 +0.73(+2.26%)
Jun 04, 2004 32.19 32.43 32.11 32.25 361,600 +0.12(+0.37%)
Jun 03, 2004 31.69 32.43 31.69 32.13 754,000 +0.43(+1.36%)
Jun 02, 2004 31.71 31.77 31.60 31.70 261,300 +0.00(+0.00%)
Jun 01, 2004 31.55 31.80 31.55 31.70 330,300 -0.06(-0.19%)
May 28, 2004 31.20 31.88 31.05 31.76 932,500 +0.57(+1.83%)
May 27, 2004 30.65 31.20 30.61 31.19 541,100 +0.63(+2.06%)
May 26, 2004 30.75 30.99 30.35 30.56 325,400 -0.27(-0.88%)
May 25, 2004 30.50 30.84 30.50 30.83 409,500 +0.22(+0.72%)
May 24, 2004 30.37 30.90 30.30 30.61 409,000 +0.21(+0.69%)
May 21, 2004 30.07 30.70 30.07 30.40 747,600 +0.16(+0.53%)
May 20, 2004 31.57 31.57 29.20 30.24 2,527,800 -1.53(-4.82%)
May 19, 2004 31.04 32.61 31.04 31.77 254,900 +0.73(+2.35%)
May 18, 2004 30.92 31.28 30.72 31.04 117,100 +0.42(+1.37%)
May 17, 2004 30.79 31.07 30.62 30.62 208,300 -0.42(-1.35%)
May 14, 2004 31.88 31.95 30.88 31.04 182,300 -0.74(-2.33%)
May 13, 2004 31.08 32.10 31.08 31.78 237,600 +0.60(+1.92%)
May 12, 2004 30.80 31.20 30.75 31.18 92,500 +0.20(+0.65%)
May 11, 2004 30.60 31.07 30.50 30.98 89,100 +0.52(+1.71%)
May 10, 2004 30.85 31.25 30.40 30.46 111,100 -0.89(-2.84%)
May 07, 2004 31.90 31.90 31.30 31.35 106,900 -0.77(-2.40%)
May 06, 2004 32.50 32.60 31.69 32.12 255,000 -0.59(-1.80%)
May 05, 2004 31.50 32.72 31.25 32.71 412,400 +1.29(+4.11%)
May 04, 2004 31.42 31.57 31.33 31.42 429,300 +0.07(+0.22%)
May 03, 2004 30.40 31.80 30.40 31.35 537,700 +0.99(+3.26%)
Apr 30, 2004 30.19 30.62 29.90 30.36 313,200 +0.17(+0.56%)
Apr 29, 2004 30.04 30.20 29.88 30.19 101,200 +0.29(+0.97%)
Apr 28, 2004 30.20 30.20 29.80 29.90 115,200 -0.51(-1.68%)
Apr 27, 2004 30.55 30.69 30.34 30.41 85,900 +0.06(+0.20%)
Apr 26, 2004 30.45 30.63 30.18 30.35 91,600 -0.24(-0.78%)
Apr 23, 2004 30.05 30.90 30.05 30.59 124,600 +0.70(+2.34%)
Apr 22, 2004 31.44 31.44 29.86 29.89 221,600 -1.54(-4.90%)
Apr 21, 2004 30.65 32.35 30.65 31.43 250,100 +1.03(+3.39%)
Apr 20, 2004 29.58 30.56 29.58 30.40 256,100 +0.75(+2.53%)
Apr 19, 2004 29.39 29.70 29.20 29.65 79,600 +0.25(+0.85%)
Apr 16, 2004 29.55 29.56 29.18 29.40 145,300 +0.00(+0.00%)
Apr 15, 2004 28.95 29.40 28.94 29.40 101,100 +0.49(+1.69%)
Apr 14, 2004 29.40 29.40 28.75 28.91 76,800 -0.59(-2.00%)
Apr 13, 2004 30.15 30.19 29.50 29.50 73,300 -0.65(-2.16%)
Apr 12, 2004 30.35 30.40 30.05 30.15 85,000 -0.10(-0.33%)
Apr 08, 2004 30.57 30.67 30.15 30.25 100,900 -0.16(-0.53%)
Apr 07, 2004 30.41 30.41 30.14 30.41 55,600 +0.20(+0.66%)
Apr 06, 2004 29.84 30.21 29.83 30.21 78,300 +0.37(+1.24%)
Apr 05, 2004 29.80 29.92 29.58 29.84 163,600 +0.02(+0.07%)
Apr 02, 2004 29.72 29.84 29.53 29.82 65,100 +0.14(+0.47%)
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.