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 (%)
Aug 30, 2013 7.880 8.045 7.880 7.990 301,725 +0.09(+1.14%)
Aug 29, 2013 7.880 7.945 7.850 7.900 213,821 +0.00(+0.00%)
Aug 28, 2013 7.880 7.960 7.870 7.900 290,952 +0.00(+0.00%)
Aug 27, 2013 7.870 7.980 7.850 7.900 436,500 -0.07(-0.88%)
Aug 26, 2013 8.000 8.140 7.950 7.970 367,387 -0.04(-0.50%)
Aug 23, 2013 8.000 8.050 7.890 8.010 356,818 +0.01(+0.12%)
Aug 22, 2013 8.010 8.050 7.950 8.000 205,323 +0.01(+0.13%)
Aug 21, 2013 8.010 8.040 7.920 7.990 720,325 -0.05(-0.62%)
Aug 20, 2013 7.960 8.040 7.940 8.040 266,181 +0.06(+0.75%)
Aug 19, 2013 8.070 8.070 7.940 7.980 334,129 -0.14(-1.72%)
Aug 16, 2013 8.150 8.150 8.010 8.120 235,197 +0.00(+0.00%)
Aug 15, 2013 8.180 8.230 8.110 8.120 222,776 -0.14(-1.69%)
Aug 14, 2013 8.270 8.280 8.140 8.260 359,665 -0.03(-0.36%)
Aug 13, 2013 8.340 8.400 8.270 8.290 113,824 -0.06(-0.72%)
Aug 12, 2013 8.320 8.400 8.230 8.350 324,744 -0.03(-0.36%)
Aug 09, 2013 8.490 8.490 8.360 8.380 214,446 -0.11(-1.30%)
Aug 08, 2013 8.550 8.550 8.430 8.490 285,193 -0.01(-0.12%)
Aug 07, 2013 8.530 8.580 8.495 8.500 194,787 -0.06(-0.70%)
Aug 06, 2013 8.650 8.700 8.530 8.560 244,661 -0.09(-1.04%)
Aug 05, 2013 8.630 8.650 8.515 8.650 188,147 +0.01(+0.12%)
Aug 02, 2013 8.770 8.810 8.620 8.640 467,140 -0.11(-1.26%)
Aug 01, 2013 8.380 8.840 8.290 8.750 1,828,957 +0.38(+4.54%)
Jul 31, 2013 8.410 8.480 8.360 8.370 828,588 -0.01(-0.12%)
Jul 30, 2013 8.400 8.470 8.340 8.380 487,715 -0.05(-0.59%)
Jul 29, 2013 8.490 8.510 8.380 8.430 507,028 -0.10(-1.17%)
Jul 26, 2013 8.500 8.560 8.460 8.530 648,983 -0.02(-0.23%)
Jul 25, 2013 8.490 8.570 8.490 8.550 405,787 +0.04(+0.47%)
Jul 24, 2013 8.450 8.590 8.420 8.510 748,562 +0.08(+0.95%)
Jul 23, 2013 8.410 8.440 8.370 8.430 149,733 +0.02(+0.24%)
Jul 22, 2013 8.380 8.450 8.370 8.410 233,573 +0.03(+0.36%)
Jul 19, 2013 8.320 8.405 8.320 8.380 163,523 +0.00(+0.00%)
Jul 18, 2013 8.320 8.450 8.280 8.380 508,849 +0.04(+0.48%)
Jul 17, 2013 8.200 8.340 8.200 8.340 302,029 +0.13(+1.58%)
Jul 16, 2013 8.160 8.240 8.150 8.210 437,913 +0.01(+0.12%)
Jul 15, 2013 8.270 8.350 8.145 8.200 318,960 -0.10(-1.20%)
Jul 12, 2013 8.190 8.410 8.190 8.300 381,857 +0.13(+1.59%)
Jul 11, 2013 8.090 8.180 8.000 8.170 203,737 +0.18(+2.25%)
Jul 10, 2013 8.000 8.120 7.960 7.990 218,226 +0.02(+0.25%)
Jul 09, 2013 7.850 8.080 7.820 7.970 291,795 +0.15(+1.92%)
Jul 08, 2013 7.860 7.970 7.770 7.820 173,620 -0.04(-0.51%)
Jul 05, 2013 7.920 8.000 7.820 7.860 277,787 -0.05(-0.63%)
Jul 03, 2013 7.920 7.980 7.820 7.910 159,746 -0.06(-0.75%)
Jul 02, 2013 7.930 8.060 7.900 7.970 501,863 -0.03(-0.38%)
Jul 01, 2013 7.850 8.060 7.810 8.000 458,850 +0.19(+2.43%)
Jun 28, 2013 7.670 7.880 7.630 7.810 596,434 +0.10(+1.30%)
Jun 27, 2013 7.740 7.810 7.680 7.710 409,994 +0.02(+0.26%)
Jun 26, 2013 7.630 7.790 7.630 7.690 471,969 +0.09(+1.18%)
Jun 25, 2013 7.600 7.650 7.540 7.600 533,888 +0.04(+0.53%)
Jun 24, 2013 7.570 7.640 7.390 7.560 454,096 -0.08(-1.05%)
Jun 21, 2013 7.610 7.665 7.530 7.640 503,821 +0.04(+0.53%)
Jun 20, 2013 7.730 7.799 7.580 7.600 691,831 -0.24(-3.06%)
Jun 19, 2013 7.920 8.010 7.785 7.840 491,919 -0.13(-1.63%)
Jun 18, 2013 7.980 7.990 7.860 7.970 389,955 -0.01(-0.13%)
Jun 17, 2013 7.990 8.075 7.900 7.980 214,315 +0.00(+0.00%)
Jun 14, 2013 8.090 8.130 7.950 7.980 178,170 -0.11(-1.36%)
Jun 13, 2013 8.110 8.110 8.030 8.090 164,157 -0.02(-0.25%)
Jun 12, 2013 7.990 8.140 7.960 8.110 328,792 +0.12(+1.50%)
Jun 11, 2013 8.100 8.110 7.950 7.990 299,682 -0.14(-1.72%)
Jun 10, 2013 8.060 8.150 7.930 8.130 338,268 +0.08(+0.99%)
Jun 07, 2013 8.160 8.250 8.020 8.050 321,804 -0.09(-1.11%)
Jun 06, 2013 8.120 8.230 8.060 8.140 444,009 +0.04(+0.49%)
Jun 05, 2013 8.080 8.130 8.020 8.100 501,066 +0.03(+0.37%)
Jun 04, 2013 8.050 8.210 7.990 8.070 645,461 -0.01(-0.12%)
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.