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 (%)
Sep 30, 2014 6.920 6.970 6.870 6.870 259,156 -0.09(-1.29%)
Sep 29, 2014 7.080 7.090 6.950 6.960 262,243 -0.16(-2.25%)
Sep 26, 2014 7.100 7.150 7.040 7.120 264,150 +0.05(+0.71%)
Sep 25, 2014 7.030 7.100 7.010 7.070 445,581 -0.03(-0.42%)
Sep 24, 2014 7.190 7.210 7.065 7.100 512,483 -0.10(-1.39%)
Sep 23, 2014 7.250 7.270 7.210 7.200 349,904 -0.09(-1.23%)
Sep 22, 2014 7.320 7.340 7.240 7.290 507,125 -0.07(-0.95%)
Sep 19, 2014 7.470 7.480 7.340 7.360 210,327 -0.09(-1.21%)
Sep 18, 2014 7.460 7.470 7.410 7.450 363,770 -0.02(-0.27%)
Sep 17, 2014 7.480 7.500 7.400 7.470 253,650 +0.02(+0.27%)
Sep 16, 2014 7.460 7.480 7.420 7.450 523,094 +0.01(+0.13%)
Sep 15, 2014 7.480 7.505 7.420 7.440 225,315 -0.01(-0.13%)
Sep 12, 2014 7.590 7.610 7.400 7.450 478,522 -0.15(-1.97%)
Sep 11, 2014 7.610 7.630 7.550 7.600 406,843 +0.01(+0.13%)
Sep 10, 2014 7.630 7.650 7.550 7.590 907,340 -0.01(-0.13%)
Sep 09, 2014 7.490 7.610 7.470 7.600 379,071 +0.09(+1.20%)
Sep 08, 2014 7.580 7.640 7.510 7.510 332,607 -0.06(-0.79%)
Sep 05, 2014 7.700 7.700 7.570 7.570 467,187 -0.09(-1.17%)
Sep 04, 2014 7.550 7.690 7.550 7.660 426,261 +0.08(+1.06%)
Sep 03, 2014 7.530 7.630 7.500 7.580 571,182 +0.07(+0.93%)
Sep 02, 2014 7.400 7.548 7.320 7.510 1,280,130 +0.01(+0.13%)
Aug 29, 2014 7.490 7.500 7.500 7.500 1,305,300 +0.01(+0.13%)
Aug 28, 2014 7.630 7.640 7.438 7.490 2,370,932 +0.20(+2.74%)
Aug 27, 2014 7.320 7.380 7.280 7.290 319,302 -0.02(-0.27%)
Aug 26, 2014 7.320 7.400 7.290 7.310 246,149 -0.04(-0.54%)
Aug 25, 2014 7.420 7.460 7.300 7.350 408,024 +0.00(+0.00%)
Aug 22, 2014 7.530 7.540 7.335 7.350 569,644 -0.19(-2.52%)
Aug 21, 2014 7.590 7.590 7.510 7.540 413,059 -0.02(-0.26%)
Aug 20, 2014 7.620 7.620 7.440 7.560 734,443 -0.04(-0.53%)
Aug 19, 2014 7.480 7.670 7.410 7.600 997,287 +0.20(+2.70%)
Aug 18, 2014 7.630 7.630 7.355 7.400 1,774,327 -0.10(-1.33%)
Aug 15, 2014 7.400 7.730 7.390 7.500 1,395,584 +0.13(+1.76%)
Aug 14, 2014 7.310 7.390 7.280 7.370 674,079 +0.09(+1.24%)
Aug 13, 2014 7.320 7.350 7.280 7.280 276,928 -0.05(-0.68%)
Aug 12, 2014 7.300 7.420 7.270 7.330 188,899 +0.01(+0.14%)
Aug 11, 2014 7.310 7.410 7.280 7.320 220,438 +0.01(+0.14%)
Aug 08, 2014 7.380 7.380 7.280 7.310 185,871 -0.03(-0.41%)
Aug 07, 2014 7.340 7.380 7.190 7.340 249,827 +0.00(+0.00%)
Aug 06, 2014 7.260 7.360 7.260 7.340 120,977 +0.07(+0.96%)
Aug 05, 2014 7.200 7.380 7.140 7.270 500,767 -0.03(-0.41%)
Aug 04, 2014 7.000 7.300 6.980 7.300 763,897 +0.36(+5.19%)
Aug 01, 2014 7.020 7.110 6.933 6.940 866,818 +0.07(+1.02%)
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%)
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.