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, 2017 13.18 13.24 13.09 13.19 452,737 +0.00(+0.00%)
May 30, 2017 13.45 13.52 13.14 13.19 641,732 -0.30(-2.22%)
May 26, 2017 13.44 13.53 13.37 13.49 361,799 +0.03(+0.22%)
May 25, 2017 13.59 13.86 13.46 13.46 1,054,960 -0.04(-0.30%)
May 24, 2017 13.24 13.56 13.20 13.50 916,635 +0.21(+1.58%)
May 23, 2017 13.16 13.39 13.16 13.29 757,283 +0.13(+0.99%)
May 22, 2017 13.05 13.17 13.00 13.16 512,779 +0.12(+0.92%)
May 19, 2017 12.67 13.17 12.64 13.04 1,096,062 +0.43(+3.41%)
May 18, 2017 12.54 12.63 12.31 12.61 1,441,844 +0.07(+0.56%)
May 17, 2017 12.93 13.03 12.54 12.54 1,287,942 -0.48(-3.69%)
May 16, 2017 12.87 13.05 12.84 13.02 897,552 +0.19(+1.48%)
May 15, 2017 12.70 12.84 12.67 12.83 559,454 +0.20(+1.58%)
May 12, 2017 12.48 12.70 12.46 12.63 702,835 +0.16(+1.28%)
May 11, 2017 12.38 12.56 12.34 12.47 687,554 +0.06(+0.48%)
May 10, 2017 12.43 12.55 12.36 12.41 817,048 -0.07(-0.56%)
May 09, 2017 12.45 12.52 12.34 12.48 776,338 +0.00(+0.00%)
May 08, 2017 12.68 12.74 12.46 12.48 1,095,226 -0.26(-2.04%)
May 05, 2017 13.17 13.17 12.52 12.74 2,737,034 -0.32(-2.45%)
May 04, 2017 12.28 13.12 12.04 13.06 3,189,280 +0.36(+2.83%)
May 03, 2017 13.28 13.30 12.63 12.70 1,982,539 -0.64(-4.80%)
May 02, 2017 13.42 13.46 13.34 13.34 1,270,088 -0.08(-0.60%)
May 01, 2017 13.21 13.48 13.18 13.42 1,660,756 +0.25(+1.90%)
Apr 28, 2017 13.26 13.32 13.11 13.17 1,244,402 -0.10(-0.75%)
Apr 27, 2017 13.15 13.38 13.05 13.27 1,210,694 +0.12(+0.91%)
Apr 26, 2017 13.20 13.29 13.09 13.15 841,757 -0.07(-0.53%)
Apr 25, 2017 12.89 13.28 12.77 13.22 1,123,520 +0.37(+2.88%)
Apr 24, 2017 12.93 12.98 12.74 12.85 853,884 +0.05(+0.39%)
Apr 21, 2017 12.81 12.85 12.66 12.80 500,510 -0.03(-0.23%)
Apr 20, 2017 12.82 12.92 12.79 12.83 471,785 -0.05(-0.39%)
Apr 19, 2017 12.86 12.92 12.82 12.88 538,401 +0.02(+0.16%)
Apr 18, 2017 12.83 12.94 12.67 12.86 591,107 +0.05(+0.39%)
Apr 17, 2017 12.70 12.86 12.64 12.81 2,266,582 +0.16(+1.26%)
Apr 13, 2017 12.72 12.81 12.60 12.65 1,109,261 -0.06(-0.47%)
Apr 12, 2017 12.62 12.77 12.53 12.71 611,897 +0.07(+0.55%)
Apr 11, 2017 12.61 12.65 12.49 12.64 836,664 +0.02(+0.16%)
Apr 10, 2017 12.31 12.67 12.28 12.62 579,600 +0.30(+2.44%)
Apr 07, 2017 12.30 12.34 12.07 12.32 722,833 +0.11(+0.90%)
Apr 06, 2017 12.03 12.30 12.00 12.21 737,098 +0.20(+1.67%)
Apr 05, 2017 12.13 12.28 12.01 12.01 1,001,171 -0.09(-0.74%)
Apr 04, 2017 12.24 12.24 11.94 12.10 871,713 -0.15(-1.22%)
Apr 03, 2017 12.32 12.35 12.14 12.25 785,219 -0.11(-0.89%)
Mar 31, 2017 12.42 12.60 12.36 12.36 1,182,612 -0.07(-0.56%)
Mar 30, 2017 12.26 12.51 12.24 12.43 851,964 +0.13(+1.06%)
Mar 29, 2017 12.08 12.34 12.08 12.30 1,006,015 +0.16(+1.32%)
Mar 28, 2017 12.16 12.22 11.95 12.14 1,028,156 -0.01(-0.08%)
Mar 27, 2017 12.10 12.24 12.02 12.15 644,859 +0.05(+0.41%)
Mar 24, 2017 12.09 12.20 12.05 12.10 1,002,523 -0.01(-0.08%)
Mar 23, 2017 12.09 12.27 12.05 12.11 825,957 +0.00(+0.00%)
Mar 22, 2017 12.11 12.14 11.99 12.11 698,809 -0.02(-0.16%)
Mar 21, 2017 12.16 12.32 11.90 12.13 1,319,271 -0.03(-0.25%)
Mar 20, 2017 12.18 12.23 12.03 12.16 1,541,870 +0.02(+0.16%)
Mar 17, 2017 12.26 12.27 12.11 12.14 659,560 -0.10(-0.82%)
Mar 16, 2017 12.15 12.38 12.14 12.24 1,335,011 +0.14(+1.16%)
Mar 15, 2017 11.79 12.11 11.64 12.10 1,003,111 +0.30(+2.54%)
Mar 14, 2017 11.76 11.86 11.58 11.80 1,030,433 -0.02(-0.17%)
Mar 13, 2017 12.26 12.30 11.78 11.82 1,692,120 -0.46(-3.75%)
Mar 10, 2017 11.76 12.31 11.76 12.28 1,637,408 +0.54(+4.60%)
Mar 09, 2017 11.65 11.82 11.61 11.74 1,212,844 +0.12(+1.03%)
Mar 08, 2017 11.16 11.63 11.00 11.62 1,967,539 +0.54(+4.87%)
Mar 07, 2017 11.04 11.16 10.91 11.08 1,904,798 +0.03(+0.27%)
Mar 06, 2017 10.88 11.14 10.75 11.05 2,085,394 +0.23(+2.13%)
Mar 03, 2017 10.61 10.88 10.56 10.82 1,914,758 +0.26(+2.46%)
Mar 02, 2017 10.56 10.60 10.45 10.56 1,453,597 -0.01(-0.09%)
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.