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 (%)
Nov 28, 2014 6.660 6.660 6.540 6.550 297,717 -0.13(-1.95%)
Nov 26, 2014 6.510 6.680 6.680 6.680 754,800 +0.09(+1.37%)
Nov 25, 2014 6.620 6.660 6.565 6.590 596,214 +0.00(+0.00%)
Nov 24, 2014 6.690 6.731 6.590 6.590 468,412 -0.08(-1.20%)
Nov 21, 2014 6.710 6.750 6.560 6.670 847,539 +0.05(+0.76%)
Nov 20, 2014 6.660 6.720 6.610 6.620 1,568,966 -0.04(-0.60%)
Nov 19, 2014 6.680 6.720 6.590 6.660 1,174,556 -0.03(-0.45%)
Nov 18, 2014 6.910 6.910 6.630 6.690 2,575,319 -0.19(-2.76%)
Nov 17, 2014 6.730 6.910 6.630 6.880 886,451 +0.16(+2.38%)
Nov 14, 2014 6.630 6.730 6.590 6.720 586,746 +0.10(+1.51%)
Nov 13, 2014 6.510 6.640 6.510 6.620 2,014,069 +0.15(+2.32%)
Nov 12, 2014 6.430 6.520 6.400 6.470 2,832,433 +0.02(+0.31%)
Nov 11, 2014 6.540 6.610 6.400 6.450 727,379 -0.08(-1.23%)
Nov 10, 2014 6.360 6.640 6.350 6.530 1,731,759 +0.16(+2.51%)
Nov 07, 2014 6.250 6.440 6.020 6.370 5,159,486 +0.13(+2.08%)
Nov 06, 2014 6.400 7.060 6.200 6.240 8,118,208 +0.18(+2.97%)
Nov 05, 2014 6.060 6.140 6.010 6.060 652,657 +0.02(+0.33%)
Nov 04, 2014 6.220 6.250 6.000 6.040 901,500 -0.18(-2.89%)
Nov 03, 2014 6.080 6.240 6.060 6.220 655,346 +0.15(+2.47%)
Oct 31, 2014 6.080 6.160 5.995 6.070 2,477,712 +0.02(+0.33%)
Oct 30, 2014 6.190 6.220 5.950 6.050 2,944,439 -0.20(-3.20%)
Oct 29, 2014 6.470 6.538 6.100 6.250 1,896,702 -0.26(-3.99%)
Oct 28, 2014 6.490 6.550 6.440 6.510 437,998 +0.01(+0.15%)
Oct 27, 2014 6.500 6.490 6.490 6.500 257,335 +0.01(+0.15%)
Oct 24, 2014 6.430 6.530 6.400 6.490 211,419 +0.04(+0.62%)
Oct 23, 2014 6.530 6.610 6.430 6.450 278,232 -0.03(-0.46%)
Oct 22, 2014 6.590 6.590 6.480 6.480 291,709 -0.07(-1.07%)
Oct 21, 2014 6.500 6.570 6.480 6.550 495,099 +0.05(+0.77%)
Oct 20, 2014 6.480 6.550 6.400 6.500 348,267 +0.10(+1.56%)
Oct 17, 2014 6.450 6.510 6.400 6.400 211,624 -0.06(-0.93%)
Oct 16, 2014 6.450 6.490 6.360 6.460 390,631 -0.01(-0.15%)
Oct 15, 2014 6.410 6.515 6.350 6.470 605,102 -0.01(-0.15%)
Oct 14, 2014 6.680 6.740 6.440 6.480 763,181 -0.21(-3.14%)
Oct 13, 2014 6.610 6.800 6.600 6.690 457,015 +0.07(+1.06%)
Oct 10, 2014 6.590 6.715 6.580 6.620 473,112 -0.02(-0.30%)
Oct 09, 2014 6.720 6.740 6.560 6.640 444,015 -0.13(-1.92%)
Oct 08, 2014 6.750 6.790 6.630 6.770 251,594 +0.05(+0.74%)
Oct 07, 2014 6.810 6.860 6.710 6.720 295,514 -0.14(-2.04%)
Oct 06, 2014 6.870 6.920 6.820 6.860 464,112 -0.05(-0.72%)
Oct 03, 2014 6.850 6.930 6.810 6.910 184,184 +0.05(+0.73%)
Oct 02, 2014 6.870 6.940 6.870 6.860 310,680 +0.01(+0.15%)
Oct 01, 2014 6.840 6.900 6.800 6.850 425,495 -0.02(-0.29%)
Sep 30, 2014 6.920 6.970 6.870 6.870 259,156 -0.09(-1.29%)
Sep 29, 2014 7.080 7.090 6.950 6.960 262,243 -0.16(-2.25%)
Sep 26, 2014 7.100 7.150 7.040 7.120 264,150 +0.05(+0.71%)
Sep 25, 2014 7.030 7.100 7.010 7.070 445,581 -0.03(-0.42%)
Sep 24, 2014 7.190 7.210 7.065 7.100 512,483 -0.10(-1.39%)
Sep 23, 2014 7.250 7.270 7.210 7.200 349,904 -0.09(-1.23%)
Sep 22, 2014 7.320 7.340 7.240 7.290 507,125 -0.07(-0.95%)
Sep 19, 2014 7.470 7.480 7.340 7.360 210,327 -0.09(-1.21%)
Sep 18, 2014 7.460 7.470 7.410 7.450 363,770 -0.02(-0.27%)
Sep 17, 2014 7.480 7.500 7.400 7.470 253,650 +0.02(+0.27%)
Sep 16, 2014 7.460 7.480 7.420 7.450 523,094 +0.01(+0.13%)
Sep 15, 2014 7.480 7.505 7.420 7.440 225,315 -0.01(-0.13%)
Sep 12, 2014 7.590 7.610 7.400 7.450 478,522 -0.15(-1.97%)
Sep 11, 2014 7.610 7.630 7.550 7.600 406,843 +0.01(+0.13%)
Sep 10, 2014 7.630 7.650 7.550 7.590 907,340 -0.01(-0.13%)
Sep 09, 2014 7.490 7.610 7.470 7.600 379,071 +0.09(+1.20%)
Sep 08, 2014 7.580 7.640 7.510 7.510 332,607 -0.06(-0.79%)
Sep 05, 2014 7.700 7.700 7.570 7.570 467,187 -0.09(-1.17%)
Sep 04, 2014 7.550 7.690 7.550 7.660 426,261 +0.08(+1.06%)
Sep 03, 2014 7.530 7.630 7.500 7.580 571,182 +0.07(+0.93%)
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.