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 (%)
Oct 31, 2016 13.15 13.34 13.07 13.11 473,677 -0.03(-0.23%)
Oct 28, 2016 13.20 13.25 13.08 13.14 362,442 -0.01(-0.08%)
Oct 27, 2016 13.56 13.58 13.14 13.15 671,146 -0.36(-2.66%)
Oct 26, 2016 13.68 13.70 13.45 13.51 631,391 -0.21(-1.53%)
Oct 25, 2016 13.80 13.87 13.66 13.72 743,281 -0.09(-0.65%)
Oct 24, 2016 14.00 14.14 13.72 13.81 422,819 -0.24(-1.71%)
Oct 21, 2016 13.85 14.10 13.75 14.05 928,159 +0.16(+1.15%)
Oct 20, 2016 14.28 14.31 13.83 13.89 874,441 -0.44(-3.07%)
Oct 19, 2016 13.85 14.37 13.81 14.33 1,206,427 +0.54(+3.92%)
Oct 18, 2016 13.62 13.80 13.53 13.79 651,492 +0.31(+2.30%)
Oct 17, 2016 13.43 13.57 13.28 13.48 976,138 +0.00(+0.00%)
Oct 14, 2016 13.73 13.74 13.41 13.48 583,863 -0.19(-1.39%)
Oct 13, 2016 13.75 13.78 13.60 13.67 189,359 -0.22(-1.58%)
Oct 12, 2016 13.59 13.97 13.49 13.89 347,385 +0.34(+2.51%)
Oct 11, 2016 13.75 13.75 13.43 13.55 925,307 -0.21(-1.53%)
Oct 10, 2016 13.70 13.81 13.61 13.76 549,275 +0.00(+0.00%)
Oct 07, 2016 13.93 14.04 13.66 13.76 508,276 -0.18(-1.29%)
Oct 06, 2016 14.16 14.21 13.88 13.94 598,119 -0.23(-1.62%)
Oct 05, 2016 13.70 14.20 13.56 14.17 1,081,550 +0.49(+3.58%)
Oct 04, 2016 13.89 14.07 13.63 13.68 624,366 -0.22(-1.58%)
Oct 03, 2016 14.16 14.24 13.75 13.90 847,557 -0.35(-2.46%)
Sep 30, 2016 14.32 14.33 14.15 14.25 769,908 +0.01(+0.07%)
Sep 29, 2016 14.79 14.81 14.10 14.24 1,307,822 -0.51(-3.46%)
Sep 28, 2016 14.65 14.78 14.53 14.75 608,253 +0.15(+1.03%)
Sep 27, 2016 14.58 14.69 14.52 14.60 351,488 -0.05(-0.34%)
Sep 26, 2016 15.01 15.04 14.64 14.65 867,787 -0.38(-2.53%)
Sep 23, 2016 15.22 15.27 14.98 15.03 369,851 -0.22(-1.44%)
Sep 22, 2016 15.22 15.37 15.22 15.25 530,494 +0.13(+0.86%)
Sep 21, 2016 15.01 15.28 14.82 15.12 439,371 +0.07(+0.47%)
Sep 20, 2016 14.88 15.12 14.83 15.05 352,287 +0.16(+1.07%)
Sep 19, 2016 15.05 15.21 14.79 14.89 359,359 -0.21(-1.39%)
Sep 16, 2016 15.13 15.26 14.87 15.10 571,420 -0.11(-0.72%)
Sep 15, 2016 14.74 15.22 14.71 15.21 511,851 +0.47(+3.19%)
Sep 14, 2016 14.94 15.03 14.70 14.74 406,702 -0.13(-0.87%)
Sep 13, 2016 15.09 15.10 14.70 14.87 508,809 -0.31(-2.04%)
Sep 12, 2016 15.10 15.37 14.83 15.18 488,154 +0.06(+0.40%)
Sep 09, 2016 15.34 15.35 15.04 15.12 882,443 -0.34(-2.20%)
Sep 08, 2016 15.73 15.75 15.41 15.46 610,033 -0.32(-2.03%)
Sep 07, 2016 16.27 16.29 15.76 15.78 421,282 -0.43(-2.65%)
Sep 06, 2016 16.38 16.49 16.17 16.21 312,320 -0.17(-1.04%)
Sep 02, 2016 16.11 16.38 16.38 16.38 676,200 +0.38(+2.37%)
Sep 01, 2016 15.90 16.09 15.76 16.00 321,104 +0.06(+0.38%)
Aug 31, 2016 16.03 16.11 15.90 15.94 489,761 -0.13(-0.81%)
Aug 30, 2016 15.94 16.16 15.90 16.07 421,586 +0.06(+0.37%)
Aug 29, 2016 16.01 16.19 15.99 16.01 525,245 -0.03(-0.19%)
Aug 26, 2016 16.08 16.25 15.90 16.04 426,714 +0.02(+0.12%)
Aug 25, 2016 16.08 16.27 15.98 16.02 390,550 -0.15(-0.93%)
Aug 24, 2016 16.42 16.42 16.11 16.17 694,815 -0.22(-1.34%)
Aug 23, 2016 16.73 16.89 16.35 16.39 408,391 -0.34(-2.03%)
Aug 22, 2016 16.79 16.93 16.70 16.73 482,315 -0.19(-1.12%)
Aug 19, 2016 16.98 17.03 16.74 16.92 439,449 -0.22(-1.28%)
Aug 18, 2016 16.68 17.31 16.68 17.14 874,917 +0.38(+2.27%)
Aug 17, 2016 16.70 16.90 16.54 16.76 442,319 -0.02(-0.12%)
Aug 16, 2016 17.01 17.07 16.66 16.78 548,865 -0.27(-1.58%)
Aug 15, 2016 16.78 17.20 16.76 17.05 695,206 +0.15(+0.89%)
Aug 12, 2016 16.94 17.19 16.80 16.90 823,859 -0.09(-0.53%)
Aug 11, 2016 17.17 17.38 16.98 16.99 889,375 -0.06(-0.35%)
Aug 10, 2016 17.14 17.26 16.93 17.05 1,132,524 -0.04(-0.23%)
Aug 09, 2016 16.54 17.21 16.52 17.09 1,398,739 +0.47(+2.83%)
Aug 08, 2016 16.72 16.74 16.28 16.62 979,453 -0.04(-0.24%)
Aug 05, 2016 16.00 16.84 15.96 16.66 2,733,877 +0.78(+4.91%)
Aug 04, 2016 15.08 16.00 15.00 15.88 3,278,062 +1.44(+9.97%)
Aug 03, 2016 14.71 14.79 14.24 14.44 1,284,339 -0.35(-2.37%)
Aug 02, 2016 14.84 14.92 14.43 14.79 695,819 +0.10(+0.68%)
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.