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, 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%)
May 01, 2014 8.140 8.180 8.070 8.160 143,988 +0.04(+0.49%)
Apr 30, 2014 8.150 8.180 8.090 8.120 72,677 -0.07(-0.85%)
Apr 29, 2014 8.140 8.200 8.091 8.190 225,955 +0.05(+0.61%)
Apr 28, 2014 8.240 8.240 8.130 8.140 202,437 -0.08(-0.97%)
Apr 25, 2014 8.180 8.240 8.160 8.220 210,584 +0.01(+0.12%)
Apr 24, 2014 8.170 8.240 8.150 8.210 300,357 +0.09(+1.11%)
Apr 23, 2014 8.070 8.140 8.060 8.120 449,682 +0.05(+0.62%)
Apr 22, 2014 8.090 8.110 8.050 8.070 233,169 +0.01(+0.12%)
Apr 21, 2014 8.120 8.120 8.050 8.060 91,995 -0.06(-0.74%)
Apr 17, 2014 8.090 8.120 8.120 8.120 106,000 +0.05(+0.62%)
Apr 16, 2014 8.080 8.120 8.040 8.070 193,050 +0.02(+0.25%)
Apr 15, 2014 8.090 8.120 8.015 8.050 248,537 -0.01(-0.12%)
Apr 14, 2014 8.070 8.130 8.040 8.060 212,341 +0.03(+0.37%)
Apr 11, 2014 8.140 8.170 8.020 8.030 221,010 -0.18(-2.19%)
Apr 10, 2014 8.310 8.340 8.170 8.210 230,545 -0.09(-1.08%)
Apr 09, 2014 8.280 8.330 8.210 8.300 159,364 +0.02(+0.24%)
Apr 08, 2014 8.420 8.470 8.260 8.280 202,963 -0.14(-1.66%)
Apr 07, 2014 8.340 8.570 8.310 8.420 610,345 +0.04(+0.48%)
Apr 04, 2014 8.200 8.470 8.200 8.380 433,585 +0.23(+2.82%)
Apr 03, 2014 8.140 8.160 8.080 8.150 311,537 +0.03(+0.37%)
Apr 02, 2014 8.150 8.150 8.020 8.120 408,278 +0.00(+0.00%)
Apr 01, 2014 8.500 8.550 8.120 8.120 610,025 -0.35(-4.13%)
Mar 31, 2014 8.490 8.540 8.440 8.470 455,138 +0.01(+0.12%)
Mar 28, 2014 8.190 8.550 8.170 8.460 938,656 +0.29(+3.55%)
Mar 27, 2014 8.010 8.250 8.000 8.170 1,835,172 +0.14(+1.74%)
Mar 26, 2014 8.200 8.210 7.990 8.030 562,104 -0.14(-1.71%)
Mar 25, 2014 8.000 8.190 7.950 8.170 684,242 +0.20(+2.51%)
Mar 24, 2014 8.010 8.070 7.960 7.970 1,677,903 -0.05(-0.62%)
Mar 21, 2014 8.090 8.110 7.990 8.020 473,735 -0.03(-0.37%)
Mar 20, 2014 8.080 8.120 8.040 8.050 495,371 -0.04(-0.49%)
Mar 19, 2014 8.150 8.160 8.060 8.090 438,731 -0.06(-0.74%)
Mar 18, 2014 8.030 8.150 7.980 8.150 251,999 +0.10(+1.24%)
Mar 17, 2014 7.900 8.090 7.900 8.050 219,260 +0.03(+0.37%)
Mar 14, 2014 7.970 8.050 7.950 8.020 450,839 +0.04(+0.50%)
Mar 13, 2014 7.980 8.050 7.960 7.980 642,675 +0.00(+0.00%)
Mar 12, 2014 7.970 8.080 7.960 7.980 794,728 -0.05(-0.62%)
Mar 11, 2014 8.060 8.120 7.980 8.030 793,630 -0.06(-0.74%)
Mar 10, 2014 8.050 8.100 8.020 8.090 360,522 +0.03(+0.37%)
Mar 07, 2014 8.030 8.130 8.000 8.060 649,995 -0.06(-0.74%)
Mar 06, 2014 8.020 8.150 7.910 8.120 1,218,199 -0.04(-0.49%)
Mar 05, 2014 8.120 8.210 8.110 8.160 276,022 +0.05(+0.62%)
Mar 04, 2014 8.190 8.190 8.080 8.110 604,365 -0.01(-0.12%)
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.