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 (%)
Feb 28, 2006 12.25 12.45 12.18 12.32 154,900 +0.07(+0.57%)
Feb 27, 2006 12.12 12.27 12.12 12.25 152,800 +0.12(+0.99%)
Feb 24, 2006 12.11 12.17 12.06 12.13 158,700 +0.01(+0.08%)
Feb 23, 2006 12.12 12.18 12.12 12.12 101,600 +0.00(+0.00%)
Feb 22, 2006 12.12 12.14 12.02 12.12 184,300 +0.01(+0.08%)
Feb 21, 2006 12.15 12.20 12.10 12.11 209,000 -0.04(-0.33%)
Feb 17, 2006 12.14 12.20 12.09 12.15 193,100 +0.01(+0.08%)
Feb 16, 2006 12.08 12.16 12.08 12.14 185,100 +0.02(+0.17%)
Feb 15, 2006 12.11 12.15 12.07 12.12 203,800 +0.01(+0.08%)
Feb 14, 2006 12.09 12.17 12.05 12.11 291,300 +0.01(+0.08%)
Feb 13, 2006 12.15 12.16 12.00 12.10 582,200 -0.05(-0.41%)
Feb 10, 2006 12.00 12.20 12.00 12.15 433,600 +0.15(+1.25%)
Feb 09, 2006 11.87 12.04 11.80 12.00 438,500 +0.20(+1.69%)
Feb 08, 2006 11.80 11.85 11.65 11.80 1,345,700 +0.00(+0.00%)
Feb 07, 2006 11.90 12.15 11.66 11.80 1,209,200 -0.17(-1.42%)
Feb 06, 2006 11.73 12.09 11.70 11.97 592,500 +0.31(+2.66%)
Feb 03, 2006 11.69 11.77 11.56 11.66 332,900 -0.01(-0.09%)
Feb 02, 2006 11.55 11.76 11.52 11.67 373,300 +0.04(+0.34%)
Feb 01, 2006 11.59 11.73 11.56 11.63 579,500 -0.02(-0.17%)
Jan 31, 2006 11.74 11.81 11.57 11.65 314,300 -0.12(-1.02%)
Jan 30, 2006 11.50 11.86 11.36 11.77 690,500 +0.27(+2.35%)
Jan 27, 2006 11.32 11.59 11.01 11.50 935,200 +0.19(+1.68%)
Jan 26, 2006 12.00 12.05 11.21 11.31 3,485,100 -1.92(-14.51%)
Jan 25, 2006 13.40 13.44 13.20 13.23 699,300 -0.16(-1.19%)
Jan 24, 2006 13.73 13.74 13.37 13.39 1,012,800 -0.42(-3.04%)
Jan 23, 2006 13.68 13.84 13.67 13.81 396,900 +0.11(+0.80%)
Jan 20, 2006 13.69 13.80 13.66 13.70 380,400 +0.06(+0.44%)
Jan 19, 2006 13.78 13.85 13.61 13.64 420,900 -0.17(-1.23%)
Jan 18, 2006 13.98 13.99 13.72 13.81 204,400 -0.17(-1.22%)
Jan 17, 2006 14.21 14.22 13.92 13.98 165,700 -0.23(-1.62%)
Jan 13, 2006 14.24 14.37 14.21 14.21 109,200 -0.02(-0.14%)
Jan 12, 2006 14.23 14.40 14.19 14.23 212,200 -0.07(-0.49%)
Jan 11, 2006 14.13 14.42 14.13 14.30 333,500 +0.17(+1.20%)
Jan 10, 2006 14.09 14.24 14.06 14.13 435,200 -0.06(-0.42%)
Jan 09, 2006 14.30 14.39 14.13 14.19 342,500 -0.21(-1.46%)
Jan 06, 2006 14.58 14.59 14.28 14.40 221,800 -0.17(-1.17%)
Jan 05, 2006 14.63 14.63 14.56 14.57 97,500 -0.05(-0.34%)
Jan 04, 2006 14.65 14.74 14.52 14.62 343,100 +0.00(+0.00%)
Jan 03, 2006 14.75 14.77 14.61 14.62 175,400 -0.08(-0.54%)
Dec 30, 2005 14.61 14.72 14.53 14.70 67,600 +0.03(+0.20%)
Dec 29, 2005 14.49 14.74 14.49 14.67 90,100 +0.11(+0.76%)
Dec 28, 2005 14.75 14.78 14.55 14.56 79,300 -0.19(-1.29%)
Dec 27, 2005 14.62 14.94 14.61 14.75 341,000 +0.06(+0.41%)
Dec 23, 2005 14.46 14.73 14.29 14.69 193,100 +0.21(+1.45%)
Dec 22, 2005 14.57 14.65 14.45 14.48 238,000 -0.12(-0.82%)
Dec 21, 2005 14.55 14.72 14.48 14.60 300,000 +0.01(+0.07%)
Dec 20, 2005 14.26 14.71 14.26 14.59 352,000 +0.34(+2.39%)
Dec 19, 2005 14.10 14.34 14.10 14.25 224,500 +0.18(+1.28%)
Dec 16, 2005 14.18 14.18 14.01 14.07 132,900 -0.03(-0.21%)
Dec 15, 2005 14.14 14.18 13.99 14.10 213,100 -0.09(-0.63%)
Dec 14, 2005 14.10 14.38 14.07 14.19 196,000 +0.09(+0.64%)
Dec 13, 2005 14.15 14.27 14.06 14.10 159,900 -0.06(-0.42%)
Dec 12, 2005 14.09 14.22 14.05 14.16 220,800 +0.09(+0.64%)
Dec 09, 2005 14.09 14.18 14.03 14.07 85,500 -0.03(-0.21%)
Dec 08, 2005 14.23 14.26 14.05 14.10 144,600 -0.09(-0.63%)
Dec 07, 2005 14.26 14.33 14.14 14.19 164,000 -0.12(-0.84%)
Dec 06, 2005 14.30 14.40 14.27 14.31 184,800 +0.04(+0.28%)
Dec 05, 2005 14.31 14.35 14.23 14.27 211,500 -0.11(-0.76%)
Dec 02, 2005 14.16 14.39 14.13 14.38 327,800 +0.22(+1.55%)
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.