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 31, 2014 6.710 6.960 6.610 6.870 567,051 +0.24(+3.62%)
Jul 30, 2014 6.670 6.700 6.600 6.630 189,823 -0.05(-0.75%)
Jul 29, 2014 6.730 6.770 6.680 6.680 235,498 -0.07(-1.04%)
Jul 28, 2014 6.800 6.860 6.740 6.750 215,111 -0.06(-0.88%)
Jul 25, 2014 6.940 6.960 6.810 6.810 407,470 -0.12(-1.73%)
Jul 24, 2014 6.850 6.930 6.850 6.930 203,842 +0.08(+1.17%)
Jul 23, 2014 6.890 6.920 6.830 6.850 466,916 -0.03(-0.44%)
Jul 22, 2014 6.890 6.920 6.850 6.880 163,825 +0.02(+0.29%)
Jul 21, 2014 6.900 6.930 6.850 6.860 131,602 -0.05(-0.72%)
Jul 18, 2014 6.920 6.960 6.900 6.910 118,064 +0.01(+0.14%)
Jul 17, 2014 6.950 6.980 6.900 6.900 182,310 -0.07(-1.00%)
Jul 16, 2014 7.010 7.010 6.950 6.970 122,249 +0.00(+0.00%)
Jul 15, 2014 6.940 6.990 6.930 6.970 140,470 -0.04(-0.57%)
Jul 14, 2014 7.040 7.060 6.990 7.010 149,621 -0.04(-0.57%)
Jul 11, 2014 7.020 7.110 7.010 7.050 300,013 -0.01(-0.14%)
Jul 10, 2014 7.060 7.100 6.990 7.060 491,263 -0.05(-0.70%)
Jul 09, 2014 7.060 7.135 7.040 7.110 617,071 +0.00(+0.00%)
Jul 08, 2014 7.130 7.130 7.090 7.110 239,143 -0.03(-0.42%)
Jul 07, 2014 7.120 7.160 7.050 7.140 187,670 -0.01(-0.14%)
Jul 03, 2014 7.140 7.150 7.150 7.150 84,500 +0.00(+0.00%)
Jul 02, 2014 7.150 7.150 7.040 7.150 275,966 +0.06(+0.85%)
Jul 01, 2014 7.070 7.160 7.040 7.090 326,390 +0.02(+0.28%)
Jun 30, 2014 7.090 7.096 7.020 7.070 245,313 +0.14(+2.02%)
Jun 27, 2014 6.920 6.940 6.865 6.930 359,841 -0.01(-0.14%)
Jun 26, 2014 6.990 7.000 6.890 6.940 108,900 +0.01(+0.14%)
Jun 25, 2014 6.900 6.960 6.870 6.930 265,651 +0.00(+0.00%)
Jun 24, 2014 7.030 7.040 6.910 6.930 385,260 -0.12(-1.70%)
Jun 23, 2014 7.150 7.160 7.000 7.050 342,738 -0.07(-0.98%)
Jun 20, 2014 7.050 7.140 7.020 7.120 379,140 +0.03(+0.42%)
Jun 19, 2014 7.180 7.210 7.020 7.090 475,920 -0.05(-0.70%)
Jun 18, 2014 7.130 7.205 7.110 7.140 570,733 +0.03(+0.42%)
Jun 17, 2014 7.140 7.140 7.060 7.110 207,699 +0.01(+0.14%)
Jun 16, 2014 7.130 7.140 7.060 7.100 252,414 -0.01(-0.14%)
Jun 13, 2014 7.120 7.140 7.070 7.110 241,213 +0.03(+0.42%)
Jun 12, 2014 7.110 7.150 7.000 7.080 260,840 -0.08(-1.12%)
Jun 11, 2014 7.150 7.200 7.150 7.160 106,694 -0.02(-0.28%)
Jun 10, 2014 7.230 7.270 7.150 7.180 203,309 +0.07(+0.98%)
Jun 06, 2014 7.010 7.130 6.995 7.110 349,487 +0.08(+1.14%)
Jun 05, 2014 6.950 7.100 6.930 7.030 305,445 +0.06(+0.86%)
Jun 04, 2014 6.950 7.045 6.930 6.970 319,605 -0.03(-0.43%)
Jun 03, 2014 7.030 7.080 6.980 7.000 239,868 -0.04(-0.57%)
Jun 02, 2014 7.100 7.150 7.020 7.040 215,619 -0.06(-0.85%)
May 30, 2014 6.920 7.100 6.880 7.100 416,613 +0.28(+4.11%)
May 29, 2014 7.000 7.000 6.780 6.820 550,594 -0.17(-2.43%)
May 28, 2014 7.100 7.200 6.935 6.990 2,029,313 -0.15(-2.10%)
May 27, 2014 7.260 7.330 7.110 7.140 274,025 -0.07(-0.97%)
May 23, 2014 7.140 7.210 7.210 7.210 164,800 +0.12(+1.69%)
May 22, 2014 7.120 7.140 7.070 7.090 112,627 -0.03(-0.42%)
May 21, 2014 7.070 7.140 7.070 7.120 117,554 +0.00(+0.00%)
May 20, 2014 7.110 7.130 7.050 7.120 260,088 +0.03(+0.42%)
May 19, 2014 7.070 7.130 7.070 7.090 213,399 -0.02(-0.28%)
May 16, 2014 7.030 7.120 7.030 7.110 179,274 +0.08(+1.14%)
May 15, 2014 7.100 7.150 7.030 7.030 210,148 -0.08(-1.13%)
May 14, 2014 7.190 7.210 7.100 7.110 290,308 -0.11(-1.52%)
May 13, 2014 7.190 7.250 7.120 7.220 318,904 +0.04(+0.56%)
May 12, 2014 7.280 7.340 7.150 7.180 430,984 -0.09(-1.24%)
May 09, 2014 7.210 7.310 7.210 7.270 411,523 +0.03(+0.41%)
May 08, 2014 7.260 7.320 7.010 7.240 763,598 -0.02(-0.28%)
May 07, 2014 7.880 7.910 6.840 7.260 2,318,164 -0.82(-10.15%)
May 06, 2014 8.130 8.150 8.040 8.080 253,314 -0.08(-0.98%)
May 05, 2014 8.230 8.230 8.140 8.160 111,903 -0.08(-0.97%)
May 02, 2014 8.140 8.240 8.110 8.240 375,653 +0.08(+0.98%)
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.