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 (%)
Jun 29, 2012 8.140 8.210 7.985 8.210 552,918 +0.22(+2.75%)
Jun 28, 2012 7.980 8.045 7.950 7.990 290,877 -0.05(-0.62%)
Jun 27, 2012 7.850 8.120 7.820 8.040 623,125 +0.21(+2.68%)
Jun 26, 2012 7.850 7.880 7.780 7.830 358,203 -0.02(-0.25%)
Jun 25, 2012 7.820 7.890 7.810 7.850 196,969 -0.05(-0.63%)
Jun 22, 2012 7.840 7.950 7.770 7.900 243,742 +0.07(+0.89%)
Jun 21, 2012 8.110 8.130 7.800 7.830 475,999 -0.31(-3.81%)
Jun 20, 2012 8.190 8.270 8.130 8.140 318,868 -0.05(-0.61%)
Jun 19, 2012 8.190 8.250 8.180 8.190 323,301 +0.04(+0.49%)
Jun 18, 2012 8.170 8.256 8.140 8.150 271,907 -0.02(-0.24%)
Jun 15, 2012 8.170 8.240 8.090 8.170 270,455 -0.02(-0.24%)
Jun 14, 2012 8.200 8.210 8.010 8.190 742,749 +0.04(+0.49%)
Jun 13, 2012 8.090 8.190 8.020 8.150 589,421 +0.07(+0.87%)
Jun 12, 2012 8.050 8.180 8.000 8.080 809,204 +0.02(+0.25%)
Jun 11, 2012 7.950 8.110 7.950 8.060 816,495 +0.23(+2.94%)
Jun 08, 2012 7.650 7.907 7.630 7.830 301,875 +0.14(+1.82%)
Jun 07, 2012 7.710 7.750 7.630 7.690 384,662 +0.02(+0.26%)
Jun 06, 2012 7.730 7.780 7.670 7.670 259,295 -0.01(-0.13%)
Jun 05, 2012 7.680 7.720 7.630 7.680 213,396 -0.03(-0.39%)
Jun 04, 2012 7.450 7.720 7.450 7.710 232,661 +0.27(+3.63%)
Jun 01, 2012 7.510 7.560 7.410 7.440 336,229 -0.12(-1.59%)
May 31, 2012 7.620 7.650 7.520 7.560 313,873 -0.06(-0.79%)
May 30, 2012 7.680 7.690 7.580 7.620 221,483 -0.09(-1.17%)
May 29, 2012 7.720 7.800 7.610 7.710 476,122 +0.16(+2.12%)
May 25, 2012 7.430 7.550 7.390 7.550 181,026 +0.11(+1.48%)
May 24, 2012 7.500 7.500 7.365 7.440 184,810 -0.03(-0.40%)
May 23, 2012 7.280 7.490 7.220 7.470 569,181 +0.16(+2.19%)
May 22, 2012 7.260 7.530 7.230 7.310 2,135,820 +0.06(+0.83%)
May 21, 2012 7.180 7.280 7.105 7.250 103,896 +0.07(+0.97%)
May 18, 2012 7.080 7.180 7.010 7.180 558,091 +0.13(+1.84%)
May 17, 2012 7.120 7.180 7.030 7.050 289,269 -0.06(-0.84%)
May 16, 2012 7.120 7.200 7.100 7.110 829,216 -0.01(-0.14%)
May 15, 2012 7.220 7.250 7.070 7.120 125,628 -0.10(-1.39%)
May 14, 2012 7.400 7.400 7.190 7.220 137,718 -0.22(-2.96%)
May 11, 2012 7.370 7.470 7.330 7.440 159,655 +0.08(+1.09%)
May 10, 2012 7.360 7.410 7.260 7.360 283,686 +0.02(+0.27%)
May 09, 2012 7.120 7.390 7.070 7.340 402,835 +0.18(+2.51%)
May 08, 2012 7.110 7.250 7.050 7.160 284,033 +0.02(+0.28%)
May 07, 2012 7.250 7.310 7.120 7.140 490,530 -0.04(-0.56%)
May 04, 2012 6.770 7.190 6.750 7.180 570,129 +0.41(+6.06%)
May 03, 2012 6.770 6.802 6.680 6.770 244,898 +0.00(+0.00%)
May 02, 2012 6.470 6.850 6.450 6.770 1,398,981 +0.22(+3.36%)
May 01, 2012 6.550 6.580 6.500 6.550 374,181 +0.00(+0.00%)
Apr 30, 2012 6.520 6.660 6.490 6.550 269,374 +0.00(+0.00%)
Apr 27, 2012 6.710 6.730 6.550 6.550 259,692 -0.14(-2.09%)
Apr 26, 2012 6.610 6.730 6.590 6.690 160,752 +0.08(+1.21%)
Apr 25, 2012 6.620 6.700 6.570 6.610 249,159 +0.01(+0.15%)
Apr 24, 2012 6.510 6.610 6.480 6.600 372,768 +0.09(+1.38%)
Apr 23, 2012 6.510 6.540 6.420 6.510 127,266 -0.07(-1.06%)
Apr 20, 2012 6.550 6.620 6.540 6.580 66,119 +0.09(+1.39%)
Apr 19, 2012 6.550 6.610 6.470 6.490 254,759 -0.08(-1.22%)
Apr 18, 2012 6.700 6.700 6.500 6.570 144,896 -0.12(-1.79%)
Apr 17, 2012 6.520 6.730 6.500 6.690 227,203 +0.21(+3.24%)
Apr 16, 2012 6.530 6.570 6.440 6.480 98,663 -0.05(-0.77%)
Apr 13, 2012 6.480 6.610 6.420 6.530 116,352 +0.03(+0.46%)
Apr 12, 2012 6.500 6.550 6.400 6.500 141,016 -0.01(-0.15%)
Apr 11, 2012 6.430 6.560 6.380 6.510 218,725 +0.14(+2.20%)
Apr 10, 2012 6.560 6.560 6.350 6.370 626,060 -0.22(-3.34%)
Apr 09, 2012 6.460 6.600 6.430 6.590 156,270 +0.06(+0.92%)
Apr 05, 2012 6.590 6.600 6.510 6.530 258,416 -0.04(-0.61%)
Apr 04, 2012 6.630 6.640 6.500 6.570 257,931 -0.14(-2.09%)
Apr 03, 2012 6.830 6.830 6.570 6.710 652,739 -0.13(-1.90%)
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.