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 (%)
Jul 29, 2011 8.100 8.380 7.980 8.290 439,525 +0.09(+1.10%)
Jul 28, 2011 8.500 8.500 8.190 8.200 504,667 -0.27(-3.19%)
Jul 27, 2011 8.420 8.560 8.340 8.470 625,151 +0.02(+0.24%)
Jul 26, 2011 8.550 8.600 8.430 8.450 309,173 -0.10(-1.17%)
Jul 25, 2011 8.550 8.570 8.320 8.550 1,469,569 +0.32(+3.89%)
Jul 22, 2011 8.250 8.260 8.230 8.230 486,113 -0.07(-0.84%)
Jul 21, 2011 8.290 8.410 8.250 8.300 613,908 +0.03(+0.36%)
Jul 20, 2011 8.370 8.370 8.240 8.270 376,174 -0.08(-0.96%)
Jul 19, 2011 8.370 8.450 8.270 8.350 293,891 +0.08(+0.97%)
Jul 18, 2011 8.340 8.435 8.250 8.270 465,515 -0.14(-1.66%)
Jul 15, 2011 8.300 8.490 8.250 8.410 522,677 +0.13(+1.57%)
Jul 14, 2011 8.300 8.360 8.190 8.280 431,036 +0.00(+0.00%)
Jul 13, 2011 8.200 8.300 8.110 8.280 789,697 +0.12(+1.47%)
Jul 12, 2011 8.220 8.280 8.160 8.160 288,707 -0.12(-1.45%)
Jul 11, 2011 8.270 8.370 8.210 8.280 488,697 -0.13(-1.55%)
Jul 08, 2011 8.400 8.420 8.300 8.410 415,996 -0.04(-0.47%)
Jul 07, 2011 8.400 8.510 8.380 8.450 437,065 +0.11(+1.32%)
Jul 06, 2011 8.350 8.380 8.250 8.340 576,575 -0.03(-0.36%)
Jul 05, 2011 8.410 8.480 8.280 8.370 706,794 -0.19(-2.22%)
Jul 01, 2011 8.450 8.600 8.420 8.560 327,958 +0.15(+1.78%)
Jun 30, 2011 8.470 8.510 8.340 8.410 485,411 -0.09(-1.06%)
Jun 29, 2011 8.350 8.620 8.290 8.500 1,468,468 +0.23(+2.78%)
Jun 28, 2011 8.120 8.290 8.120 8.270 808,347 +0.14(+1.72%)
Jun 27, 2011 8.250 8.300 8.105 8.130 484,803 -0.16(-1.93%)
Jun 24, 2011 7.990 8.360 7.890 8.290 1,496,452 +0.30(+3.75%)
Jun 23, 2011 8.010 8.010 7.850 7.990 570,598 -0.15(-1.84%)
Jun 22, 2011 8.300 8.430 8.060 8.140 836,165 -0.16(-1.93%)
Jun 21, 2011 7.950 8.370 7.940 8.300 795,512 +0.39(+4.93%)
Jun 20, 2011 7.880 7.920 7.880 7.910 257,863 +0.09(+1.15%)
Jun 17, 2011 7.980 7.980 7.745 7.820 559,527 -0.11(-1.39%)
Jun 16, 2011 7.830 7.950 7.800 7.930 553,855 +0.06(+0.76%)
Jun 15, 2011 8.010 8.010 7.740 7.870 614,603 -0.21(-2.60%)
Jun 14, 2011 7.890 8.130 7.890 8.080 556,053 +0.26(+3.32%)
Jun 13, 2011 7.840 7.870 7.730 7.820 602,327 -0.01(-0.13%)
Jun 10, 2011 7.870 7.950 7.720 7.830 690,409 -0.08(-1.01%)
Jun 09, 2011 7.960 7.960 7.830 7.910 856,138 -0.04(-0.50%)
Jun 08, 2011 8.200 8.200 7.850 7.950 1,507,552 -0.25(-3.05%)
Jun 07, 2011 8.380 8.420 8.200 8.200 288,628 -0.12(-1.44%)
Jun 06, 2011 8.460 8.500 8.150 8.320 879,299 -0.18(-2.12%)
Jun 03, 2011 8.470 8.540 8.350 8.500 349,023 -0.17(-1.96%)
May 24, 2011 8.590 8.750 8.500 8.670 1,079,201 +0.10(+1.17%)
May 23, 2011 8.690 8.820 8.389 8.570 682,313 +0.03(+0.35%)
May 20, 2011 8.500 8.600 8.430 8.540 765,062 +0.01(+0.12%)
May 19, 2011 8.460 8.540 8.380 8.530 397,704 +0.09(+1.07%)
May 18, 2011 8.300 8.440 8.280 8.440 732,785 +0.17(+2.06%)
May 17, 2011 8.140 8.380 8.120 8.270 746,126 +0.10(+1.22%)
May 16, 2011 8.250 8.300 8.060 8.170 1,376,689 -0.14(-1.68%)
May 13, 2011 8.400 8.500 8.290 8.310 368,195 -0.11(-1.31%)
May 12, 2011 8.270 8.470 8.060 8.420 948,809 +0.09(+1.08%)
May 11, 2011 8.440 8.480 8.280 8.330 1,090,668 -0.13(-1.54%)
May 10, 2011 8.480 8.520 8.440 8.460 839,202 +0.00(+0.00%)
May 09, 2011 8.560 8.630 8.450 8.460 1,068,331 -0.08(-0.94%)
May 06, 2011 8.710 8.750 8.500 8.540 1,508,394 -0.06(-0.70%)
May 05, 2011 8.590 8.830 8.370 8.600 2,727,069 -0.16(-1.83%)
May 04, 2011 8.680 8.940 8.535 8.760 1,647,933 -0.18(-2.01%)
May 03, 2011 8.910 8.940 8.850 8.940 1,008,042 +0.00(+0.00%)
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.