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 (%)
Jul 31, 2008 3.100 3.400 2.970 3.340 658,227 +0.07(+2.14%)
Jul 30, 2008 3.280 3.360 3.200 3.270 377,939 +0.00(+0.00%)
Jul 29, 2008 3.270 3.310 3.220 3.270 180,988 -0.02(-0.61%)
Jul 28, 2008 3.360 3.360 3.220 3.290 166,661 -0.04(-1.20%)
Jul 25, 2008 3.210 3.340 3.100 3.330 203,138 +0.16(+5.05%)
Jul 24, 2008 3.430 3.570 3.133 3.170 413,308 -0.32(-9.17%)
Jul 23, 2008 3.340 3.490 3.340 3.490 203,239 +0.13(+3.87%)
Jul 22, 2008 3.250 3.360 3.180 3.360 313,979 +0.08(+2.44%)
Jul 21, 2008 3.360 3.360 3.230 3.280 356,130 -0.12(-3.53%)
Jul 18, 2008 3.180 3.400 3.080 3.400 605,004 +0.34(+11.11%)
Jul 17, 2008 3.100 3.120 3.020 3.060 452,463 +0.02(+0.66%)
Jul 16, 2008 2.980 3.040 2.870 3.040 476,858 +0.04(+1.33%)
Jul 15, 2008 2.830 3.010 2.830 3.000 329,601 +0.04(+1.35%)
Jul 14, 2008 2.750 3.000 2.740 2.960 262,317 +0.21(+7.64%)
Jul 11, 2008 2.800 2.850 2.730 2.750 299,480 -0.06(-2.14%)
Jul 10, 2008 2.920 2.990 2.800 2.810 139,610 -0.14(-4.75%)
Jul 09, 2008 3.040 3.060 2.930 2.950 189,968 -0.09(-2.96%)
Jul 08, 2008 3.040 3.050 2.960 3.040 200,450 +0.00(+0.00%)
Jul 07, 2008 2.980 3.190 2.980 3.040 316,417 +0.02(+0.66%)
Jul 04, 2008 3.030 3.040 2.900 3.020 104,841 +0.00(+0.00%)
Jul 03, 2008 3.030 3.040 2.900 3.020 104,841 +0.03(+1.00%)
Jul 02, 2008 3.160 3.187 2.940 2.990 389,559 -0.12(-3.86%)
Jul 01, 2008 3.160 3.200 2.870 3.110 290,859 -0.02(-0.64%)
Jun 30, 2008 3.060 3.200 3.030 3.130 432,045 +0.08(+2.62%)
Jun 27, 2008 3.170 3.170 3.050 3.050 272,180 -0.08(-2.56%)
Jun 26, 2008 3.210 3.210 3.000 3.130 376,724 -0.07(-2.19%)
Jun 25, 2008 2.960 3.220 2.960 3.200 558,590 +0.16(+5.26%)
Jun 24, 2008 3.040 3.050 2.920 3.040 522,732 +0.04(+1.33%)
Jun 23, 2008 3.000 3.050 2.910 3.000 791,460 +0.09(+3.09%)
Jun 20, 2008 3.060 3.100 2.910 2.910 913,350 -0.08(-2.68%)
Jun 19, 2008 2.600 3.000 2.540 2.990 1,158,737 +0.48(+19.12%)
Jun 18, 2008 2.480 2.510 2.430 2.510 301,729 +0.02(+0.80%)
Jun 17, 2008 2.620 2.660 2.490 2.490 141,668 -0.07(-2.73%)
Jun 16, 2008 2.650 2.650 2.550 2.560 107,924 -0.04(-1.54%)
Jun 13, 2008 2.520 2.600 2.510 2.600 359,829 +0.10(+4.00%)
Jun 12, 2008 2.570 2.580 2.500 2.500 161,158 -0.06(-2.34%)
Jun 11, 2008 2.610 2.650 2.550 2.560 212,692 -0.07(-2.66%)
Jun 10, 2008 2.620 2.720 2.600 2.630 194,014 -0.10(-3.66%)
Jun 09, 2008 2.770 2.770 2.690 2.730 181,896 -0.01(-0.36%)
Jun 06, 2008 2.830 2.830 2.720 2.740 395,753 -0.12(-4.20%)
Jun 05, 2008 2.920 2.920 2.820 2.860 146,677 +0.01(+0.35%)
Jun 04, 2008 2.880 2.900 2.770 2.850 446,627 -0.03(-1.04%)
Jun 03, 2008 2.670 2.880 2.670 2.880 246,330 +0.15(+5.49%)
Jun 02, 2008 3.020 3.020 2.730 2.730 562,355 -0.18(-6.19%)
May 30, 2008 3.130 3.150 2.860 2.910 660,713 -0.21(-6.73%)
May 29, 2008 3.330 3.350 3.110 3.120 454,921 -0.20(-6.02%)
May 28, 2008 3.430 3.430 3.280 3.320 1,119,110 -0.11(-3.21%)
May 27, 2008 3.510 3.680 3.320 3.430 1,943,015 +0.26(+8.20%)
May 26, 2008 3.000 3.240 2.970 3.170 0 +0.00(+0.00%)
May 23, 2008 3.000 3.240 2.970 3.170 1,525,554 +0.15(+4.97%)
May 22, 2008 2.810 3.040 2.810 3.020 1,230,012 +0.26(+9.42%)
May 21, 2008 3.040 3.240 2.750 2.760 1,834,087 -0.24(-8.00%)
May 20, 2008 2.710 3.030 2.710 3.000 1,788,075 +0.23(+8.30%)
May 19, 2008 2.650 2.780 2.570 2.770 1,003,223 +0.15(+5.73%)
May 16, 2008 2.620 2.690 2.560 2.620 944,818 +0.03(+1.16%)
May 15, 2008 2.740 2.770 2.540 2.590 906,561 -0.10(-3.72%)
May 14, 2008 2.560 2.790 2.520 2.690 1,133,343 +0.22(+8.91%)
May 13, 2008 2.360 2.570 2.360 2.470 850,386 +0.09(+3.78%)
May 12, 2008 2.460 2.470 2.370 2.380 389,962 -0.11(-4.42%)
May 09, 2008 2.550 2.570 2.380 2.490 324,347 -0.05(-1.97%)
May 08, 2008 2.750 2.760 2.530 2.540 652,970 -0.22(-7.97%)
May 07, 2008 2.770 2.770 2.690 2.760 835,867 +0.05(+1.85%)
May 06, 2008 2.850 2.890 2.690 2.710 979,024 -0.08(-2.87%)
May 05, 2008 2.850 2.850 2.770 2.790 716,796 -0.02(-0.71%)
May 02, 2008 2.860 2.940 2.760 2.810 916,474 -0.09(-3.10%)
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.