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, 2017 15.52 15.60 15.38 15.54 1,587,673 +0.05(+0.32%)
Jul 28, 2017 15.40 15.65 15.38 15.49 1,979,806 +0.10(+0.65%)
Jul 27, 2017 15.53 15.69 15.14 15.39 1,400,280 -0.11(-0.71%)
Jul 26, 2017 15.24 15.72 15.24 15.50 2,249,007 -0.19(-1.21%)
Jul 25, 2017 16.06 16.18 15.40 15.69 8,745,878 +0.96(+6.52%)
Jul 24, 2017 14.51 14.88 14.45 14.73 924,490 +0.18(+1.24%)
Jul 21, 2017 14.73 14.75 14.49 14.55 886,589 -0.18(-1.22%)
Jul 20, 2017 14.67 14.74 14.54 14.73 819,082 +0.12(+0.82%)
Jul 19, 2017 14.58 14.67 14.50 14.61 752,496 +0.05(+0.34%)
Jul 18, 2017 14.76 14.81 14.55 14.56 591,574 -0.25(-1.69%)
Jul 17, 2017 14.83 14.90 14.65 14.81 901,481 +0.00(+0.00%)
Jul 14, 2017 14.48 14.86 14.48 14.81 1,830,298 +0.35(+2.42%)
Jul 13, 2017 14.55 14.60 14.40 14.46 457,940 -0.05(-0.34%)
Jul 12, 2017 14.46 14.68 14.41 14.51 1,431,115 +0.19(+1.33%)
Jul 11, 2017 14.53 14.53 14.24 14.32 635,052 -0.17(-1.17%)
Jul 10, 2017 14.33 14.59 14.27 14.49 1,427,777 +0.32(+2.26%)
Jul 07, 2017 13.87 14.65 13.69 14.17 1,910,746 +0.36(+2.61%)
Jul 06, 2017 13.98 14.04 13.73 13.81 964,599 -0.21(-1.50%)
Jul 05, 2017 14.43 14.43 14.00 14.02 698,370 -0.49(-3.38%)
Jul 03, 2017 14.50 14.57 14.38 14.51 342,331 +0.07(+0.48%)
Jun 30, 2017 14.38 14.49 14.16 14.44 575,664 +0.11(+0.77%)
Jun 29, 2017 14.51 14.52 14.24 14.33 633,437 -0.19(-1.31%)
Jun 28, 2017 14.37 14.72 14.37 14.52 757,516 +0.17(+1.18%)
Jun 27, 2017 14.39 14.56 14.25 14.35 692,611 +0.00(+0.00%)
Jun 26, 2017 14.21 14.37 14.16 14.35 1,231,715 +0.20(+1.41%)
Jun 23, 2017 14.32 14.37 14.13 14.15 686,894 -0.18(-1.26%)
Jun 22, 2017 14.31 14.39 14.24 14.33 976,209 +0.06(+0.42%)
Jun 21, 2017 14.42 14.48 14.17 14.27 486,090 -0.16(-1.11%)
Jun 20, 2017 14.40 14.59 14.35 14.43 621,978 +0.04(+0.28%)
Jun 19, 2017 14.19 14.52 14.16 14.39 913,364 +0.20(+1.41%)
Jun 16, 2017 14.31 14.37 14.06 14.19 506,883 -0.14(-0.98%)
Jun 15, 2017 14.27 14.40 14.10 14.33 390,516 -0.03(-0.21%)
Jun 14, 2017 14.58 14.62 14.26 14.36 616,012 -0.12(-0.83%)
Jun 13, 2017 14.25 14.52 13.97 14.48 1,084,052 +0.33(+2.33%)
Jun 12, 2017 14.04 14.26 13.87 14.15 1,294,969 +0.11(+0.78%)
Jun 09, 2017 14.34 14.38 13.99 14.04 864,948 -0.25(-1.75%)
Jun 08, 2017 14.55 14.64 14.17 14.29 983,028 -0.31(-2.12%)
Jun 07, 2017 14.39 14.77 14.32 14.60 2,528,623 +0.60(+4.29%)
Jun 06, 2017 13.83 14.03 13.80 14.00 2,463,428 +0.14(+1.01%)
Jun 05, 2017 13.75 13.87 13.61 13.86 616,879 +0.09(+0.65%)
Jun 02, 2017 13.80 13.91 13.52 13.77 1,047,142 +0.07(+0.51%)
Jun 01, 2017 13.20 13.74 13.16 13.70 1,591,405 +0.51(+3.87%)
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%)
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.