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 (%)
Mar 02, 2020 14.62 14.62 14.62 0 +0.37(+2.60%)
Feb 28, 2020 14.70 14.78 13.81 14.25 5,103,800 -0.74(-4.94%)
Feb 27, 2020 14.90 15.13 14.68 14.99 2,400,217 -0.11(-0.73%)
Feb 26, 2020 15.15 15.34 14.90 15.10 1,886,865 -0.03(-0.20%)
Feb 25, 2020 15.63 15.69 15.12 15.13 2,283,105 -0.51(-3.26%)
Feb 24, 2020 15.84 16.00 15.53 15.64 2,243,755 -0.24(-1.51%)
Feb 21, 2020 15.68 15.90 15.46 15.88 2,297,600 +0.10(+0.63%)
Feb 20, 2020 15.31 15.98 15.27 15.78 2,174,464 +0.04(+0.25%)
Feb 19, 2020 15.42 15.77 15.40 15.74 2,787,433 +0.25(+1.61%)
Feb 18, 2020 15.70 15.76 15.45 15.49 1,820,865 -0.16(-1.02%)
Feb 14, 2020 15.81 15.83 15.63 15.65 931,600 -0.17(-1.07%)
Feb 13, 2020 15.65 15.86 15.62 15.82 1,151,068 +0.09(+0.57%)
Feb 12, 2020 15.71 15.84 15.52 15.73 1,030,078 -0.06(-0.38%)
Feb 11, 2020 15.80 15.86 15.72 15.79 778,979 +0.01(+0.06%)
Feb 10, 2020 15.64 15.79 15.55 15.78 909,425 +0.15(+0.96%)
Feb 07, 2020 15.67 15.67 15.50 15.63 856,000 -0.04(-0.26%)
Feb 06, 2020 15.69 15.82 15.58 15.67 997,064 +0.02(+0.13%)
Feb 05, 2020 15.59 15.81 15.56 15.65 1,667,269 +0.17(+1.10%)
Feb 04, 2020 15.45 15.62 15.36 15.48 1,175,518 +0.05(+0.32%)
Feb 03, 2020 15.33 15.44 15.23 15.43 1,227,513 +0.14(+0.92%)
Jan 31, 2020 14.89 15.55 14.89 15.29 3,178,400 +0.61(+4.16%)
Jan 30, 2020 14.81 14.86 14.62 14.68 718,943 -0.13(-0.88%)
Jan 29, 2020 14.99 15.02 14.76 14.81 1,083,797 -0.10(-0.67%)
Jan 28, 2020 14.79 14.96 14.79 14.91 854,003 +0.12(+0.81%)
Jan 27, 2020 14.63 14.90 14.60 14.79 1,612,216 -0.10(-0.67%)
Jan 24, 2020 14.88 14.96 14.69 14.89 996,400 +0.06(+0.40%)
Jan 23, 2020 14.32 14.90 14.20 14.83 1,675,126 +0.40(+2.77%)
Jan 22, 2020 14.51 14.59 14.34 14.43 1,818,745 -0.09(-0.62%)
Jan 21, 2020 14.66 14.66 14.47 14.52 1,490,088 -0.20(-1.36%)
Jan 17, 2020 14.84 14.94 14.66 14.72 3,213,100 -0.06(-0.41%)
Jan 16, 2020 14.35 14.80 14.24 14.78 5,051,121 +0.44(+3.07%)
Jan 15, 2020 14.00 14.36 13.76 14.34 4,249,235 +0.40(+2.87%)
Jan 14, 2020 13.64 13.98 13.50 13.94 3,457,185 +0.30(+2.20%)
Jan 13, 2020 13.61 13.70 13.33 13.64 7,107,532 -0.48(-3.40%)
Jan 10, 2020 14.36 14.40 13.95 14.12 776,800 +0.21(+1.51%)
Jan 09, 2020 14.26 14.28 13.89 13.91 533,155 -0.28(-1.97%)
Jan 08, 2020 13.83 14.38 13.71 14.19 2,484,994 +0.53(+3.88%)
Jan 07, 2020 13.96 13.96 13.62 13.66 610,359 -0.11(-0.80%)
Jan 06, 2020 13.76 13.89 13.66 13.77 732,103 -0.04(-0.29%)
Jan 03, 2020 13.73 13.83 13.57 13.81 755,100 +0.12(+0.88%)
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.