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 29, 2006 17.39 17.44 17.12 17.17 111,300 -0.29(-1.66%)
Sep 28, 2006 17.58 17.58 17.43 17.46 131,700 -0.05(-0.29%)
Sep 27, 2006 17.67 17.73 17.46 17.51 196,800 -0.05(-0.28%)
Sep 26, 2006 17.07 17.60 17.02 17.56 321,200 +0.49(+2.87%)
Sep 25, 2006 16.87 17.11 16.61 17.07 211,600 +0.12(+0.71%)
Sep 22, 2006 17.31 17.35 16.89 16.95 363,400 -0.33(-1.90%)
Sep 21, 2006 17.34 17.54 17.20 17.28 338,100 +0.07(+0.40%)
Sep 20, 2006 17.61 17.66 17.20 17.21 275,900 -0.33(-1.88%)
Sep 19, 2006 17.85 17.90 17.47 17.54 414,600 -0.36(-2.01%)
Sep 18, 2006 17.87 18.09 17.74 17.90 351,400 -0.13(-0.72%)
Sep 15, 2006 17.59 18.12 17.44 18.03 323,500 +0.67(+3.86%)
Sep 14, 2006 17.33 17.96 17.21 17.36 555,600 +0.41(+2.42%)
Sep 13, 2006 16.97 17.14 16.84 16.95 102,600 -0.01(-0.06%)
Sep 12, 2006 16.85 17.06 16.82 16.96 158,800 +0.06(+0.36%)
Sep 11, 2006 16.67 17.00 16.59 16.90 295,400 +0.20(+1.20%)
Sep 08, 2006 16.73 16.73 16.58 16.70 190,300 -0.02(-0.12%)
Sep 07, 2006 16.44 17.01 16.13 16.72 181,800 +0.25(+1.52%)
Sep 06, 2006 16.58 16.62 16.43 16.47 240,400 -0.24(-1.44%)
Sep 05, 2006 16.89 17.12 16.60 16.71 168,800 -0.13(-0.77%)
Sep 01, 2006 17.02 17.26 16.83 16.84 434,200 -0.08(-0.47%)
Aug 31, 2006 16.77 17.15 16.77 16.92 254,900 +0.17(+1.01%)
Aug 30, 2006 16.68 16.83 16.59 16.75 135,200 +0.07(+0.42%)
Aug 29, 2006 16.51 17.15 16.41 16.68 543,200 +0.15(+0.91%)
Aug 28, 2006 15.46 17.43 15.43 16.53 526,900 +1.03(+6.65%)
Aug 25, 2006 15.23 15.51 15.22 15.50 199,000 +0.27(+1.77%)
Aug 24, 2006 15.10 15.26 15.10 15.23 54,300 +0.10(+0.66%)
Aug 23, 2006 15.10 15.16 15.02 15.13 71,400 +0.01(+0.07%)
Aug 22, 2006 15.22 15.22 14.99 15.12 156,700 -0.10(-0.66%)
Aug 21, 2006 15.13 15.22 15.13 15.22 74,600 +0.18(+1.20%)
Aug 18, 2006 15.14 15.14 14.99 15.04 35,400 -0.10(-0.66%)
Aug 17, 2006 15.08 15.22 15.03 15.14 75,000 +0.06(+0.40%)
Aug 16, 2006 14.62 15.12 14.62 15.08 153,300 +0.48(+3.29%)
Aug 15, 2006 14.52 14.86 14.52 14.60 143,100 +0.08(+0.55%)
Aug 14, 2006 14.93 14.98 14.44 14.52 222,800 -0.36(-2.42%)
Aug 11, 2006 15.09 15.10 14.85 14.88 162,500 -0.21(-1.39%)
Aug 10, 2006 14.85 15.43 14.84 15.09 977,700 +0.29(+1.96%)
Aug 09, 2006 14.60 14.96 14.52 14.80 512,000 +0.27(+1.86%)
Aug 08, 2006 14.24 14.81 14.11 14.53 316,600 +0.39(+2.76%)
Aug 07, 2006 14.44 14.48 14.12 14.14 162,600 -0.22(-1.53%)
Aug 04, 2006 14.21 14.76 13.94 14.36 329,600 +0.69(+5.05%)
Aug 03, 2006 13.74 13.78 13.58 13.67 129,500 -0.07(-0.51%)
Aug 02, 2006 13.21 13.76 13.17 13.74 210,000 +0.61(+4.65%)
Aug 01, 2006 13.27 13.27 12.99 13.13 114,900 -0.11(-0.83%)
Jul 31, 2006 13.36 13.36 13.11 13.24 155,000 -0.06(-0.45%)
Jul 28, 2006 13.51 13.83 13.16 13.30 304,600 -0.10(-0.75%)
Jul 27, 2006 12.66 14.08 12.66 13.40 498,600 +0.75(+5.93%)
Jul 26, 2006 12.46 12.68 12.40 12.65 161,200 +0.25(+2.02%)
Jul 25, 2006 12.32 12.43 12.21 12.40 287,600 +0.15(+1.22%)
Jul 24, 2006 12.17 12.35 11.82 12.25 265,200 +0.00(+0.00%)
Jul 21, 2006 12.31 12.34 12.20 12.25 156,700 -0.06(-0.49%)
Jul 20, 2006 12.28 12.37 12.25 12.31 152,200 +0.00(+0.00%)
Jul 19, 2006 12.18 12.35 12.15 12.31 110,400 +0.15(+1.23%)
Jul 18, 2006 12.12 12.21 12.07 12.16 163,500 -0.01(-0.08%)
Jul 17, 2006 12.14 12.22 12.00 12.17 245,800 -0.07(-0.57%)
Jul 14, 2006 12.20 12.29 12.20 12.24 207,000 +0.00(+0.00%)
Jul 13, 2006 12.23 12.33 12.20 12.24 170,000 -0.01(-0.08%)
Jul 12, 2006 12.38 12.39 12.21 12.25 175,800 -0.07(-0.57%)
Jul 11, 2006 12.32 12.35 12.26 12.32 74,000 -0.08(-0.65%)
Jul 10, 2006 12.47 12.47 12.37 12.40 106,200 -0.07(-0.56%)
Jul 07, 2006 12.47 12.53 12.32 12.47 130,100 -0.05(-0.40%)
Jul 06, 2006 12.55 12.60 12.42 12.52 156,100 -0.08(-0.63%)
Jul 05, 2006 12.90 12.91 12.30 12.60 340,200 -0.67(-5.05%)
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.