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, 2018 14.70 15.18 14.70 15.04 1,557,800 +0.40(+2.73%)
Oct 30, 2018 14.51 14.70 14.47 14.64 1,341,454 +0.18(+1.24%)
Oct 29, 2018 14.50 14.63 14.37 14.46 1,075,593 +0.08(+0.56%)
Oct 26, 2018 14.41 14.54 14.10 14.38 747,600 -0.20(-1.37%)
Oct 25, 2018 14.45 14.71 14.29 14.58 709,519 +0.13(+0.90%)
Oct 24, 2018 14.61 15.04 14.42 14.45 1,180,622 -0.13(-0.89%)
Oct 23, 2018 14.34 14.66 13.99 14.58 1,780,993 +0.07(+0.48%)
Oct 22, 2018 14.76 14.88 14.35 14.51 1,183,972 -0.25(-1.69%)
Oct 19, 2018 14.88 14.90 14.63 14.76 1,270,800 -0.06(-0.40%)
Oct 18, 2018 15.12 15.19 14.80 14.82 547,696 -0.35(-2.31%)
Oct 17, 2018 15.37 15.57 15.08 15.17 993,959 -0.37(-2.38%)
Oct 16, 2018 15.26 15.62 15.06 15.54 1,029,504 +0.74(+5.00%)
Oct 15, 2018 14.83 14.88 14.65 14.80 707,025 -0.04(-0.27%)
Oct 12, 2018 14.53 14.93 14.46 14.84 1,330,900 +0.43(+2.98%)
Oct 11, 2018 14.47 14.62 14.36 14.41 738,598 -0.03(-0.21%)
Oct 10, 2018 14.94 14.95 14.42 14.44 1,577,182 -0.46(-3.09%)
Oct 09, 2018 14.91 15.14 14.86 14.90 816,910 -0.19(-1.26%)
Oct 08, 2018 14.90 15.11 14.90 15.09 494,024 +0.17(+1.14%)
Oct 05, 2018 14.90 15.08 14.84 14.92 585,700 +0.02(+0.13%)
Oct 04, 2018 15.11 15.12 14.80 14.90 954,437 -0.20(-1.32%)
Oct 03, 2018 15.42 15.42 15.00 15.10 1,106,125 -0.35(-2.27%)
Oct 02, 2018 15.86 15.86 15.37 15.45 1,475,354 -0.42(-2.65%)
Oct 01, 2018 16.15 16.15 15.80 15.87 1,054,937 -0.28(-1.73%)
Sep 28, 2018 16.08 16.37 16.00 16.15 2,287,700 +0.27(+1.70%)
Sep 27, 2018 15.15 16.05 15.15 15.88 2,020,421 +0.78(+5.17%)
Sep 26, 2018 14.92 15.27 14.84 15.10 844,445 +0.19(+1.27%)
Sep 25, 2018 15.05 15.06 14.81 14.91 1,017,720 -0.15(-1.00%)
Sep 24, 2018 15.65 15.65 15.04 15.06 925,413 -0.12(-0.79%)
Sep 21, 2018 15.21 15.30 15.14 15.18 1,374,300 -0.03(-0.20%)
Sep 20, 2018 15.22 15.24 15.11 15.21 452,633 +0.04(+0.26%)
Sep 19, 2018 15.25 15.34 15.14 15.17 641,642 -0.12(-0.78%)
Sep 18, 2018 15.12 15.37 15.08 15.29 846,897 +0.16(+1.06%)
Sep 17, 2018 15.34 15.35 15.04 15.13 524,337 -0.22(-1.43%)
Sep 14, 2018 15.42 15.42 15.29 15.35 692,600 -0.03(-0.20%)
Sep 13, 2018 15.53 15.53 15.18 15.38 807,446 -0.08(-0.52%)
Sep 12, 2018 15.59 15.66 15.37 15.46 956,147 -0.10(-0.64%)
Sep 11, 2018 15.32 15.57 15.11 15.56 1,196,004 +0.22(+1.43%)
Sep 10, 2018 15.21 15.39 15.12 15.34 551,164 +0.23(+1.52%)
Sep 07, 2018 15.10 15.31 15.07 15.11 2,624,300 -0.03(-0.20%)
Sep 06, 2018 15.12 15.31 15.12 15.14 1,434,769 -0.05(-0.33%)
Sep 05, 2018 15.22 15.29 15.11 15.19 743,641 -0.07(-0.46%)
Sep 04, 2018 15.52 15.66 15.23 15.26 847,036 -0.34(-2.18%)
Aug 31, 2018 15.60 15.60 15.60 0 +0.39(+2.56%)
Aug 30, 2018 15.17 15.32 15.17 15.21 929,132 -0.03(-0.20%)
Aug 29, 2018 15.19 15.32 15.17 15.24 727,709 +0.04(+0.26%)
Aug 28, 2018 15.27 15.40 15.16 15.20 705,469 -0.07(-0.46%)
Aug 27, 2018 15.32 15.32 15.20 15.27 705,668 +0.00(+0.00%)
Aug 24, 2018 15.45 15.52 15.25 15.27 941,500 -0.13(-0.84%)
Aug 23, 2018 15.84 15.87 15.39 15.40 763,213 -0.45(-2.84%)
Aug 22, 2018 16.04 16.11 15.84 15.85 647,679 -0.25(-1.55%)
Aug 21, 2018 16.08 16.17 16.06 16.10 822,038 +0.01(+0.06%)
Aug 20, 2018 15.99 16.32 15.97 16.09 953,668 +0.12(+0.75%)
Aug 17, 2018 15.95 16.17 15.77 15.97 1,727,800 +0.33(+2.11%)
Aug 16, 2018 15.50 15.66 15.42 15.64 1,847,779 +0.13(+0.84%)
Aug 15, 2018 15.47 15.57 15.43 15.51 424,174 -0.07(-0.45%)
Aug 14, 2018 15.58 15.67 15.47 15.58 657,954 +0.03(+0.19%)
Aug 13, 2018 15.42 15.63 15.33 15.55 726,819 +0.18(+1.17%)
Aug 10, 2018 15.52 15.53 15.29 15.37 704,300 -0.18(-1.16%)
Aug 09, 2018 15.35 15.61 15.35 15.55 838,175 +0.20(+1.30%)
Aug 08, 2018 15.55 15.71 15.34 15.35 791,584 -0.16(-1.03%)
Aug 07, 2018 15.46 15.69 15.37 15.51 1,254,355 +0.05(+0.32%)
Aug 06, 2018 15.55 15.70 15.34 15.46 629,947 -0.09(-0.58%)
Aug 03, 2018 15.83 15.93 15.27 15.55 1,382,500 -0.30(-1.89%)
Aug 02, 2018 15.80 16.00 14.99 15.85 2,563,886 -0.04(-0.25%)
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.