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 (%)
Apr 30, 2007 16.25 16.37 16.15 16.19 153,974 +0.02(+0.12%)
Apr 27, 2007 16.28 16.47 16.00 16.17 332,300 -0.43(-2.59%)
Apr 26, 2007 16.53 16.78 16.41 16.60 1,055,900 +0.15(+0.91%)
Apr 25, 2007 16.66 16.70 16.27 16.45 787,200 -0.23(-1.38%)
Apr 24, 2007 16.79 16.87 16.65 16.68 238,640 -0.09(-0.54%)
Apr 23, 2007 16.78 16.90 16.75 16.77 228,500 -0.07(-0.42%)
Apr 20, 2007 16.73 17.03 16.68 16.84 329,500 +0.19(+1.14%)
Apr 19, 2007 16.78 16.95 16.64 16.65 339,500 -0.29(-1.71%)
Apr 18, 2007 17.00 17.03 16.91 16.94 498,300 +0.02(+0.12%)
Apr 17, 2007 17.12 17.18 16.84 16.92 668,200 -0.01(-0.06%)
Apr 16, 2007 16.27 17.26 16.27 16.93 2,415,500 +0.83(+5.16%)
Apr 13, 2007 15.00 17.33 13.87 16.10 3,949,200 +3.16(+24.42%)
Apr 12, 2007 13.13 13.13 12.93 12.94 257,300 -0.16(-1.22%)
Apr 11, 2007 13.08 13.14 12.95 13.10 226,300 +0.04(+0.31%)
Apr 10, 2007 12.82 13.17 12.82 13.06 157,800 +0.11(+0.85%)
Apr 09, 2007 13.02 13.07 12.64 12.95 379,100 -0.16(-1.22%)
Apr 05, 2007 13.38 13.47 13.08 13.11 161,900 -0.23(-1.72%)
Apr 04, 2007 13.48 13.51 13.26 13.34 130,000 -0.07(-0.52%)
Apr 03, 2007 13.48 13.65 13.36 13.41 384,600 -0.02(-0.15%)
Apr 02, 2007 13.37 13.45 13.35 13.43 92,100 +0.05(+0.37%)
Mar 30, 2007 13.50 13.58 13.22 13.38 187,700 -0.12(-0.89%)
Mar 29, 2007 13.25 13.56 13.25 13.50 153,400 +0.24(+1.81%)
Mar 28, 2007 13.30 13.32 13.17 13.26 474,900 -0.13(-0.97%)
Mar 27, 2007 13.89 13.94 13.30 13.39 753,700 -0.50(-3.60%)
Mar 26, 2007 13.96 14.02 13.70 13.89 274,700 -0.07(-0.50%)
Mar 23, 2007 14.16 14.16 13.92 13.96 189,200 -0.24(-1.69%)
Mar 22, 2007 14.35 14.35 14.10 14.20 102,500 -0.12(-0.84%)
Mar 21, 2007 14.11 14.34 14.02 14.32 101,700 +0.26(+1.85%)
Mar 20, 2007 14.08 14.24 14.02 14.06 126,200 -0.09(-0.64%)
Mar 19, 2007 14.39 14.45 14.15 14.15 101,400 -0.18(-1.26%)
Mar 16, 2007 14.25 14.44 14.20 14.33 253,600 +0.03(+0.21%)
Mar 15, 2007 14.03 14.31 13.91 14.30 242,200 +0.28(+2.00%)
Mar 14, 2007 13.89 14.14 13.83 14.02 162,100 +0.17(+1.23%)
Mar 13, 2007 14.46 14.53 13.83 13.85 148,700 -0.61(-4.22%)
Mar 12, 2007 14.26 14.46 14.19 14.46 63,700 +0.29(+2.05%)
Mar 09, 2007 14.04 14.23 14.01 14.17 118,200 +0.21(+1.50%)
Mar 08, 2007 14.02 14.13 13.96 13.96 256,700 -0.05(-0.36%)
Mar 07, 2007 14.11 14.11 13.96 14.01 95,800 -0.05(-0.36%)
Mar 06, 2007 14.08 14.20 13.96 14.06 258,900 +0.15(+1.08%)
Mar 05, 2007 14.02 14.05 13.87 13.91 215,900 -0.11(-0.78%)
Mar 02, 2007 13.95 14.13 13.95 14.02 331,900 -0.14(-0.99%)
Mar 01, 2007 13.79 14.16 13.79 14.16 457,000 +0.12(+0.85%)
Feb 28, 2007 13.94 14.07 13.86 14.04 529,200 +0.15(+1.08%)
Feb 27, 2007 14.12 14.37 13.81 13.89 347,000 -0.65(-4.47%)
Feb 26, 2007 14.64 14.70 14.18 14.54 406,496 -0.09(-0.62%)
Feb 23, 2007 14.60 14.76 14.59 14.63 292,700 +0.08(+0.55%)
Feb 22, 2007 14.70 14.92 14.51 14.55 294,100 -0.14(-0.95%)
Feb 21, 2007 14.60 14.78 14.60 14.69 225,000 +0.17(+1.17%)
Feb 20, 2007 14.58 14.64 14.51 14.52 88,200 -0.22(-1.49%)
Feb 16, 2007 14.77 14.92 14.65 14.74 234,500 -0.03(-0.20%)
Feb 15, 2007 14.78 15.01 14.71 14.77 262,200 +0.01(+0.07%)
Feb 14, 2007 14.80 15.03 14.71 14.76 304,900 +0.02(+0.14%)
Feb 13, 2007 14.80 14.81 14.65 14.74 222,623 -0.05(-0.34%)
Feb 12, 2007 14.93 15.22 14.74 14.79 395,924 -0.14(-0.94%)
Feb 09, 2007 14.26 14.97 14.26 14.93 814,100 +0.69(+4.85%)
Feb 08, 2007 14.39 14.45 14.15 14.24 514,100 -0.27(-1.86%)
Feb 07, 2007 14.60 14.65 14.43 14.51 344,800 -0.08(-0.55%)
Feb 06, 2007 14.63 14.75 14.47 14.59 478,800 +0.06(+0.41%)
Feb 05, 2007 14.15 14.62 14.01 14.53 775,500 +0.28(+1.96%)
Feb 02, 2007 13.81 14.67 13.57 14.25 1,469,200 +0.19(+1.35%)
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.