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 (%)
Sep 30, 2003 23.65 23.88 23.33 23.41 93,500 -0.14(-0.59%)
Sep 29, 2003 23.25 23.55 23.20 23.55 33,500 +0.23(+0.99%)
Sep 26, 2003 23.40 23.40 23.31 23.32 42,700 -0.29(-1.23%)
Sep 25, 2003 23.35 23.93 23.33 23.61 151,900 +0.20(+0.85%)
Sep 24, 2003 23.25 23.48 23.20 23.41 85,900 +0.12(+0.52%)
Sep 23, 2003 22.90 23.29 22.90 23.29 144,100 +0.26(+1.13%)
Sep 22, 2003 22.82 23.23 22.82 23.03 74,200 +0.05(+0.22%)
Sep 19, 2003 23.34 23.40 22.94 22.98 191,300 -0.05(-0.22%)
Sep 18, 2003 22.81 22.97 22.54 23.03 103,300 +0.13(+0.57%)
Sep 17, 2003 23.00 23.03 22.90 22.90 39,700 -0.06(-0.26%)
Sep 16, 2003 23.11 23.17 22.92 22.96 20,800 -0.15(-0.65%)
Sep 15, 2003 23.30 23.30 22.99 23.11 14,900 -0.05(-0.22%)
Sep 12, 2003 23.38 23.38 23.16 23.16 23,500 -0.17(-0.73%)
Sep 11, 2003 23.38 23.39 23.18 23.33 33,800 -0.13(-0.55%)
Sep 10, 2003 23.23 23.65 23.23 23.46 68,100 +0.08(+0.34%)
Sep 09, 2003 23.13 23.42 23.09 23.38 80,100 +0.36(+1.56%)
Sep 08, 2003 23.10 23.30 22.92 23.02 39,000 -0.14(-0.60%)
Sep 05, 2003 23.25 23.36 23.11 23.16 22,100 -0.01(-0.04%)
Sep 04, 2003 23.10 23.34 23.10 23.17 32,300 +0.03(+0.13%)
Sep 03, 2003 23.15 23.22 23.00 23.14 53,300 -0.05(-0.22%)
Sep 02, 2003 23.21 23.28 23.03 23.19 85,000 -0.05(-0.22%)
Aug 29, 2003 23.20 23.32 23.17 23.24 21,000 -0.01(-0.04%)
Aug 28, 2003 23.17 23.27 23.12 23.25 53,700 +0.08(+0.35%)
Aug 27, 2003 23.00 23.40 22.88 23.17 135,100 +0.01(+0.04%)
Aug 26, 2003 23.40 23.40 23.02 23.16 40,500 -0.18(-0.77%)
Aug 25, 2003 23.40 23.63 23.10 23.34 57,600 +0.08(+0.34%)
Aug 22, 2003 23.49 23.49 23.18 23.26 79,500 -0.21(-0.89%)
Aug 21, 2003 23.27 23.49 23.19 23.47 108,700 +0.21(+0.90%)
Aug 20, 2003 23.11 23.48 22.95 23.26 83,700 +0.03(+0.13%)
Aug 19, 2003 23.26 23.26 23.03 23.23 159,400 -0.14(-0.60%)
Aug 18, 2003 23.35 23.40 23.19 23.37 27,700 -0.03(-0.13%)
Aug 15, 2003 23.20 23.40 23.19 23.40 5,700 +0.14(+0.60%)
Aug 14, 2003 22.96 23.37 22.90 23.26 36,200 +0.30(+1.31%)
Aug 13, 2003 23.60 23.84 22.46 22.96 82,600 -0.53(-2.26%)
Aug 12, 2003 22.91 23.64 22.85 23.49 299,900 +0.63(+2.76%)
Aug 11, 2003 22.70 22.90 22.66 22.86 74,200 +0.29(+1.28%)
Aug 08, 2003 22.25 22.57 22.20 22.57 101,100 +0.27(+1.21%)
Aug 07, 2003 22.43 22.45 22.04 22.30 72,700 -0.06(-0.27%)
Aug 06, 2003 22.18 22.38 21.86 22.36 42,500 +0.17(+0.77%)
Aug 05, 2003 22.40 22.40 21.68 22.19 85,900 -0.27(-1.20%)
Aug 04, 2003 22.42 22.63 22.19 22.46 31,300 +0.04(+0.18%)
Aug 01, 2003 22.65 22.93 22.39 22.42 55,000 -0.31(-1.36%)
Jul 31, 2003 22.50 22.75 22.35 22.73 90,600 +0.28(+1.25%)
Jul 30, 2003 22.69 22.82 22.20 22.45 100,100 -0.20(-0.88%)
Jul 29, 2003 22.92 23.11 22.55 22.65 89,600 -0.34(-1.48%)
Jul 28, 2003 22.62 22.99 22.62 22.99 45,100 +0.37(+1.64%)
Jul 25, 2003 22.50 22.66 22.10 22.62 81,000 +0.36(+1.62%)
Jul 24, 2003 22.80 23.19 22.23 22.26 65,600 -0.58(-2.54%)
Jul 23, 2003 22.70 23.05 22.70 22.84 151,500 +0.03(+0.13%)
Jul 22, 2003 22.45 22.83 22.36 22.81 126,700 +0.31(+1.38%)
Jul 21, 2003 22.31 22.55 22.14 22.50 136,800 +0.17(+0.76%)
Jul 18, 2003 21.00 22.35 21.00 22.33 282,800 +0.93(+4.35%)
Jul 17, 2003 22.00 22.19 21.25 21.40 280,600 -0.21(-0.97%)
Jul 16, 2003 21.80 21.80 21.33 21.61 116,600 +0.06(+0.28%)
Jul 15, 2003 22.15 22.16 21.38 21.55 118,600 -0.55(-2.49%)
Jul 14, 2003 23.01 23.14 22.00 22.10 413,700 -0.38(-1.69%)
Jul 11, 2003 20.85 23.02 20.83 22.48 439,600 +1.62(+7.77%)
Jul 10, 2003 20.68 20.86 20.53 20.86 260,400 +0.14(+0.68%)
Jul 09, 2003 20.33 21.40 20.32 20.72 387,200 +0.79(+3.96%)
Jul 08, 2003 20.14 20.14 19.77 19.93 183,800 -0.21(-1.04%)
Jul 07, 2003 20.39 20.47 20.14 20.14 87,200 -0.27(-1.32%)
Jul 03, 2003 20.41 20.44 20.20 20.41 106,300 +0.01(+0.05%)
Jul 02, 2003 20.65 20.68 20.21 20.40 189,000 -0.34(-1.64%)
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.