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 (%)
May 30, 2003 20.90 21.55 20.50 21.51 170,100 +0.59(+2.82%)
May 29, 2003 20.36 20.92 20.36 20.92 170,900 +0.56(+2.75%)
May 28, 2003 20.25 20.40 19.96 20.36 329,300 +0.17(+0.84%)
May 27, 2003 19.70 20.19 19.70 20.19 211,900 +0.43(+2.18%)
May 23, 2003 20.00 20.10 19.70 19.76 67,300 -0.24(-1.20%)
May 22, 2003 19.85 20.15 19.85 20.00 209,300 +0.05(+0.25%)
May 21, 2003 19.88 20.01 19.78 19.95 100,100 +0.08(+0.40%)
May 20, 2003 19.68 20.01 19.51 19.87 448,400 +0.09(+0.46%)
May 19, 2003 19.85 19.86 19.78 19.78 55,900 -0.15(-0.75%)
May 16, 2003 19.94 20.24 19.93 19.93 81,100 -0.07(-0.35%)
May 15, 2003 20.20 20.23 19.99 20.00 82,000 -0.10(-0.50%)
May 14, 2003 20.07 20.33 20.05 20.10 283,100 +0.03(+0.15%)
May 13, 2003 19.90 20.22 19.90 20.07 119,300 -0.04(-0.20%)
May 12, 2003 20.02 20.25 19.90 20.11 121,900 +0.09(+0.45%)
May 09, 2003 19.84 20.12 19.84 20.02 154,300 +0.19(+0.96%)
May 08, 2003 19.70 19.92 19.50 19.83 203,300 +0.07(+0.35%)
May 07, 2003 19.35 19.83 19.24 19.76 231,600 +0.46(+2.38%)
May 06, 2003 18.86 19.55 18.86 19.30 156,200 +0.30(+1.58%)
May 05, 2003 18.85 19.08 18.85 19.00 138,900 +0.11(+0.58%)
May 02, 2003 18.50 18.93 18.50 18.89 171,300 +0.27(+1.45%)
May 01, 2003 18.30 18.67 18.30 18.62 952,600 +0.27(+1.47%)
Apr 30, 2003 18.62 18.62 18.00 18.35 326,800 -0.15(-0.81%)
Apr 29, 2003 18.35 18.51 18.34 18.50 182,900 +0.15(+0.82%)
Apr 28, 2003 17.80 18.37 17.80 18.35 117,200 +0.40(+2.23%)
Apr 25, 2003 18.13 18.18 17.85 17.95 43,800 -0.21(-1.16%)
Apr 24, 2003 18.21 18.21 18.01 18.16 106,000 -0.10(-0.55%)
Apr 23, 2003 18.61 18.61 18.15 18.26 86,500 -0.35(-1.88%)
Apr 22, 2003 18.68 18.80 18.50 18.61 60,400 -0.07(-0.37%)
Apr 21, 2003 18.50 18.69 18.40 18.68 109,400 +0.18(+0.97%)
Apr 17, 2003 18.24 18.70 18.24 18.50 488,500 +0.26(+1.43%)
Apr 16, 2003 17.08 18.25 16.87 18.24 1,092,300 +1.81(+11.02%)
Apr 15, 2003 16.52 16.58 16.41 16.43 82,500 -0.07(-0.42%)
Apr 14, 2003 16.40 16.60 16.38 16.50 129,500 +0.17(+1.04%)
Apr 11, 2003 16.25 16.51 16.04 16.33 172,700 -0.28(-1.69%)
Apr 10, 2003 16.73 16.83 16.57 16.61 61,600 -0.11(-0.66%)
Apr 09, 2003 17.00 17.00 16.65 16.72 150,300 -0.26(-1.53%)
Apr 08, 2003 16.75 17.04 16.72 16.98 117,100 +0.29(+1.74%)
Apr 07, 2003 16.71 16.95 16.48 16.69 162,200 -0.01(-0.06%)
Apr 04, 2003 16.80 16.80 16.53 16.70 239,800 -0.01(-0.06%)
Apr 03, 2003 17.30 17.30 16.58 16.71 363,000 -0.49(-2.85%)
Apr 02, 2003 17.61 17.61 17.15 17.20 117,700 -0.10(-0.58%)
Apr 01, 2003 17.95 17.95 17.23 17.30 97,800 -0.25(-1.42%)
Mar 31, 2003 17.69 17.69 17.45 17.55 73,700 -0.14(-0.79%)
Mar 28, 2003 17.85 17.85 17.58 17.69 34,300 -0.09(-0.51%)
Mar 27, 2003 18.01 18.05 17.72 17.78 145,300 -0.22(-1.22%)
Mar 26, 2003 17.96 18.15 17.91 18.00 130,600 +0.14(+0.78%)
Mar 25, 2003 17.60 17.98 17.51 17.86 176,700 +0.36(+2.06%)
Mar 24, 2003 17.95 18.44 17.50 17.50 101,500 -0.45(-2.51%)
Mar 21, 2003 17.75 17.95 17.25 17.95 183,000 +0.35(+1.99%)
Mar 20, 2003 17.90 18.10 17.41 17.60 146,100 -0.35(-1.95%)
Mar 19, 2003 17.95 17.95 17.56 17.95 101,500 +0.00(+0.00%)
Mar 18, 2003 18.05 18.07 17.77 17.95 70,600 +0.00(+0.00%)
Mar 17, 2003 17.35 18.00 17.35 17.95 108,300 +0.55(+3.16%)
Mar 14, 2003 18.00 18.01 17.33 17.40 149,900 -0.75(-4.13%)
Mar 13, 2003 16.75 18.15 16.75 18.15 493,300 +1.48(+8.88%)
Mar 12, 2003 16.35 16.68 16.25 16.67 260,500 +0.31(+1.89%)
Mar 11, 2003 15.70 16.36 15.64 16.36 111,200 +0.57(+3.61%)
Mar 10, 2003 15.90 16.03 15.68 15.79 134,700 -0.21(-1.31%)
Mar 07, 2003 16.00 16.10 15.94 16.00 110,500 +0.00(+0.00%)
Mar 06, 2003 15.48 16.08 15.46 16.00 352,700 +0.47(+3.03%)
Mar 05, 2003 16.22 16.30 15.21 15.53 266,100 -0.69(-4.25%)
Mar 04, 2003 16.50 16.50 16.17 16.22 321,600 -0.38(-2.29%)
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.