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 31, 2013 8.270 8.280 8.130 8.190 304,199 -0.07(-0.85%)
May 30, 2013 8.400 8.440 8.250 8.260 299,298 -0.11(-1.31%)
May 29, 2013 8.490 8.530 8.330 8.370 334,973 -0.13(-1.53%)
May 28, 2013 8.770 8.770 8.485 8.500 367,064 -0.01(-0.12%)
May 24, 2013 8.440 8.550 8.380 8.510 403,817 +0.01(+0.12%)
May 23, 2013 8.580 8.580 8.470 8.500 353,594 -0.09(-1.05%)
May 22, 2013 8.770 8.800 8.590 8.590 384,536 -0.19(-2.16%)
May 21, 2013 8.850 8.880 8.700 8.780 406,273 +0.02(+0.23%)
May 20, 2013 8.860 8.880 8.725 8.760 400,213 -0.12(-1.35%)
May 17, 2013 8.880 8.970 8.840 8.880 504,202 +0.00(+0.00%)
May 16, 2013 8.740 8.950 8.740 8.880 499,547 +0.13(+1.49%)
May 15, 2013 8.690 8.780 8.650 8.750 488,903 +0.08(+0.92%)
May 13, 2013 8.870 8.875 8.620 8.670 414,310 -0.17(-1.92%)
May 10, 2013 8.760 8.860 8.720 8.840 445,844 +0.05(+0.57%)
May 09, 2013 8.920 8.980 8.780 8.790 501,067 -0.16(-1.79%)
May 08, 2013 8.960 8.990 8.915 8.950 316,298 -0.04(-0.44%)
May 07, 2013 8.970 9.095 8.940 8.990 536,206 +0.01(+0.11%)
May 06, 2013 9.030 9.085 8.970 8.980 805,688 -0.08(-0.88%)
May 03, 2013 9.350 9.290 8.900 9.060 1,149,735 -0.23(-2.48%)
May 02, 2013 9.360 9.370 9.160 9.290 1,510,579 -0.14(-1.48%)
May 01, 2013 10.02 10.15 9.390 9.430 2,005,685 -1.52(-13.88%)
Apr 30, 2013 11.00 11.08 10.87 10.95 639,754 -0.10(-0.90%)
Apr 29, 2013 11.19 11.19 11.00 11.05 395,260 -0.08(-0.72%)
Apr 26, 2013 11.09 11.22 11.08 11.13 652,741 +0.05(+0.45%)
Apr 25, 2013 11.08 11.10 10.95 11.08 755,292 +0.12(+1.09%)
Apr 24, 2013 10.99 11.09 10.94 10.96 886,098 +0.02(+0.18%)
Apr 23, 2013 10.88 11.05 10.82 10.94 808,235 +0.12(+1.11%)
Apr 22, 2013 10.74 10.82 10.70 10.82 664,798 +0.07(+0.65%)
Apr 19, 2013 10.53 10.80 10.52 10.75 814,189 +0.04(+0.37%)
Apr 18, 2013 10.49 10.85 10.49 10.71 1,543,241 +0.21(+2.00%)
Apr 17, 2013 10.46 10.61 10.41 10.50 734,723 +0.04(+0.38%)
Apr 16, 2013 10.33 10.50 10.32 10.46 820,840 +0.22(+2.15%)
Apr 15, 2013 10.40 10.41 10.21 10.24 460,636 -0.18(-1.73%)
Apr 12, 2013 10.48 10.50 10.37 10.42 521,136 -0.05(-0.48%)
Apr 11, 2013 10.37 10.48 10.37 10.47 464,310 +0.11(+1.06%)
Apr 10, 2013 10.28 10.45 10.28 10.36 711,673 +0.06(+0.58%)
Apr 09, 2013 10.11 10.34 10.10 10.30 441,384 +0.20(+1.98%)
Apr 08, 2013 10.14 10.14 10.05 10.10 528,395 -0.01(-0.10%)
Apr 05, 2013 10.04 10.13 10.04 10.11 570,328 -0.06(-0.59%)
Apr 04, 2013 10.07 10.23 10.07 10.17 550,580 +0.12(+1.19%)
Apr 03, 2013 10.33 10.36 10.00 10.05 261,508 -0.24(-2.33%)
Apr 02, 2013 10.24 10.38 10.20 10.29 260,417 +0.07(+0.68%)
Apr 01, 2013 10.14 10.23 10.07 10.22 404,528 +0.10(+0.99%)
Mar 28, 2013 9.980 10.15 9.970 10.12 491,838 +0.13(+1.30%)
Mar 27, 2013 9.930 10.00 9.820 9.990 631,094 +0.08(+0.81%)
Mar 26, 2013 9.970 9.980 9.900 9.910 638,225 -0.02(-0.20%)
Mar 25, 2013 9.950 9.990 9.905 9.930 370,984 +0.03(+0.30%)
Mar 22, 2013 9.880 9.950 9.820 9.900 208,798 +0.03(+0.30%)
Mar 21, 2013 9.840 9.980 9.795 9.870 391,406 +0.03(+0.30%)
Mar 20, 2013 9.790 9.860 9.740 9.840 390,076 +0.11(+1.13%)
Mar 19, 2013 9.640 9.810 9.636 9.730 302,925 +0.08(+0.83%)
Mar 18, 2013 9.500 9.670 9.430 9.650 240,665 +0.06(+0.63%)
Mar 15, 2013 9.600 9.620 9.550 9.590 271,112 -0.01(-0.10%)
Mar 14, 2013 9.480 9.610 9.390 9.600 885,654 +0.15(+1.59%)
Mar 13, 2013 9.460 9.500 9.370 9.450 188,847 +0.00(+0.00%)
Mar 12, 2013 9.530 9.530 9.400 9.450 331,636 -0.05(-0.53%)
Mar 11, 2013 9.480 9.510 9.380 9.500 343,830 +0.04(+0.42%)
Mar 08, 2013 9.500 9.560 9.450 9.460 358,772 -0.04(-0.42%)
Mar 07, 2013 9.420 9.530 9.390 9.500 377,485 +0.08(+0.85%)
Mar 06, 2013 9.530 9.630 9.390 9.420 353,553 -0.09(-0.95%)
Mar 05, 2013 9.500 9.520 9.380 9.510 305,844 +0.04(+0.42%)
Mar 04, 2013 9.450 9.510 9.440 9.470 383,445 -0.03(-0.32%)
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.