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 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%)
May 02, 2011 8.960 8.980 8.920 8.940 1,207,630 +0.02(+0.22%)
Apr 29, 2011 8.650 9.050 8.577 8.920 1,731,207 +0.30(+3.48%)
Apr 28, 2011 8.520 8.650 8.520 8.620 718,393 +0.06(+0.70%)
Apr 27, 2011 8.610 8.650 8.510 8.560 275,903 -0.02(-0.23%)
Apr 26, 2011 8.600 8.650 8.520 8.580 864,749 -0.02(-0.23%)
Apr 25, 2011 8.715 8.715 8.555 8.600 475,521 -0.01(-0.12%)
Apr 21, 2011 8.690 8.750 8.580 8.610 652,598 -0.05(-0.58%)
Apr 20, 2011 8.710 8.720 8.600 8.660 361,569 +0.05(+0.58%)
Apr 19, 2011 8.610 8.730 8.520 8.610 1,360,914 +0.01(+0.12%)
Apr 18, 2011 8.390 8.600 8.380 8.600 676,391 +0.06(+0.70%)
Apr 15, 2011 8.590 8.670 8.500 8.540 672,729 -0.06(-0.70%)
Apr 14, 2011 8.690 8.690 8.550 8.600 739,114 -0.12(-1.38%)
Apr 13, 2011 8.710 8.750 8.585 8.720 490,777 +0.06(+0.69%)
Apr 12, 2011 8.580 8.780 8.550 8.660 710,678 +0.01(+0.12%)
Apr 11, 2011 8.640 8.690 8.560 8.650 431,226 +0.03(+0.35%)
Apr 08, 2011 8.620 8.630 8.510 8.620 408,890 +0.09(+1.06%)
Apr 07, 2011 8.560 8.640 8.480 8.530 777,262 -0.07(-0.81%)
Apr 06, 2011 8.600 8.670 8.460 8.600 1,027,095 +0.08(+0.94%)
Apr 05, 2011 8.620 8.790 8.440 8.520 1,364,862 -0.09(-1.05%)
Apr 04, 2011 8.750 8.750 8.560 8.610 994,395 -0.10(-1.15%)
Apr 01, 2011 8.440 8.740 8.440 8.710 728,344 +0.31(+3.69%)
Mar 31, 2011 8.440 8.460 8.280 8.400 447,743 -0.02(-0.24%)
Mar 30, 2011 8.440 8.540 8.350 8.420 336,257 +0.05(+0.60%)
Mar 29, 2011 8.400 8.500 8.310 8.370 352,280 -0.02(-0.24%)
Mar 28, 2011 8.510 8.530 8.370 8.390 244,377 -0.10(-1.18%)
Mar 25, 2011 8.630 8.670 8.450 8.490 687,294 -0.17(-1.96%)
Mar 24, 2011 8.540 8.750 8.500 8.660 335,938 +0.16(+1.88%)
Mar 23, 2011 8.510 8.580 8.400 8.500 362,275 -0.01(-0.12%)
Mar 22, 2011 8.750 8.750 8.480 8.510 270,216 -0.23(-2.63%)
Mar 21, 2011 8.610 8.820 8.610 8.740 845,181 +0.36(+4.30%)
Mar 18, 2011 8.450 8.450 8.300 8.380 317,433 +0.01(+0.12%)
Mar 17, 2011 8.400 8.460 8.300 8.370 248,563 +0.08(+0.97%)
Mar 16, 2011 8.400 8.440 8.220 8.290 467,367 -0.12(-1.43%)
Mar 15, 2011 8.310 8.430 8.300 8.410 573,564 -0.08(-0.94%)
Mar 14, 2011 8.500 8.520 8.320 8.490 806,459 -0.01(-0.12%)
Mar 11, 2011 8.540 8.540 8.340 8.500 382,896 -0.10(-1.16%)
Mar 10, 2011 8.650 8.690 8.470 8.600 809,134 -0.10(-1.15%)
Mar 09, 2011 8.710 8.770 8.580 8.700 690,291 +0.02(+0.23%)
Mar 08, 2011 8.470 8.680 8.310 8.680 932,704 +0.25(+2.97%)
Mar 07, 2011 8.550 8.550 8.370 8.430 956,283 -0.06(-0.71%)
Mar 04, 2011 8.400 8.530 8.260 8.490 597,087 +0.12(+1.43%)
Mar 03, 2011 7.710 8.440 7.700 8.370 1,764,612 +0.37(+4.62%)
Mar 02, 2011 8.150 8.240 7.990 8.000 2,090,985 -0.15(-1.84%)
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.