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 28, 2018 16.08 16.37 16.00 16.15 2,287,700 +0.27(+1.70%)
Sep 27, 2018 15.15 16.05 15.15 15.88 2,020,421 +0.78(+5.17%)
Sep 26, 2018 14.92 15.27 14.84 15.10 844,445 +0.19(+1.27%)
Sep 25, 2018 15.05 15.06 14.81 14.91 1,017,720 -0.15(-1.00%)
Sep 24, 2018 15.65 15.65 15.04 15.06 925,413 -0.12(-0.79%)
Sep 21, 2018 15.21 15.30 15.14 15.18 1,374,300 -0.03(-0.20%)
Sep 20, 2018 15.22 15.24 15.11 15.21 452,633 +0.04(+0.26%)
Sep 19, 2018 15.25 15.34 15.14 15.17 641,642 -0.12(-0.78%)
Sep 18, 2018 15.12 15.37 15.08 15.29 846,897 +0.16(+1.06%)
Sep 17, 2018 15.34 15.35 15.04 15.13 524,337 -0.22(-1.43%)
Sep 14, 2018 15.42 15.42 15.29 15.35 692,600 -0.03(-0.20%)
Sep 13, 2018 15.53 15.53 15.18 15.38 807,446 -0.08(-0.52%)
Sep 12, 2018 15.59 15.66 15.37 15.46 956,147 -0.10(-0.64%)
Sep 11, 2018 15.32 15.57 15.11 15.56 1,196,004 +0.22(+1.43%)
Sep 10, 2018 15.21 15.39 15.12 15.34 551,164 +0.23(+1.52%)
Sep 07, 2018 15.10 15.31 15.07 15.11 2,624,300 -0.03(-0.20%)
Sep 06, 2018 15.12 15.31 15.12 15.14 1,434,769 -0.05(-0.33%)
Sep 05, 2018 15.22 15.29 15.11 15.19 743,641 -0.07(-0.46%)
Sep 04, 2018 15.52 15.66 15.23 15.26 847,036 -0.34(-2.18%)
Aug 31, 2018 15.60 15.60 15.60 0 +0.39(+2.56%)
Aug 30, 2018 15.17 15.32 15.17 15.21 929,132 -0.03(-0.20%)
Aug 29, 2018 15.19 15.32 15.17 15.24 727,709 +0.04(+0.26%)
Aug 28, 2018 15.27 15.40 15.16 15.20 705,469 -0.07(-0.46%)
Aug 27, 2018 15.32 15.32 15.20 15.27 705,668 +0.00(+0.00%)
Aug 24, 2018 15.45 15.52 15.25 15.27 941,500 -0.13(-0.84%)
Aug 23, 2018 15.84 15.87 15.39 15.40 763,213 -0.45(-2.84%)
Aug 22, 2018 16.04 16.11 15.84 15.85 647,679 -0.25(-1.55%)
Aug 21, 2018 16.08 16.17 16.06 16.10 822,038 +0.01(+0.06%)
Aug 20, 2018 15.99 16.32 15.97 16.09 953,668 +0.12(+0.75%)
Aug 17, 2018 15.95 16.17 15.77 15.97 1,727,800 +0.33(+2.11%)
Aug 16, 2018 15.50 15.66 15.42 15.64 1,847,779 +0.13(+0.84%)
Aug 15, 2018 15.47 15.57 15.43 15.51 424,174 -0.07(-0.45%)
Aug 14, 2018 15.58 15.67 15.47 15.58 657,954 +0.03(+0.19%)
Aug 13, 2018 15.42 15.63 15.33 15.55 726,819 +0.18(+1.17%)
Aug 10, 2018 15.52 15.53 15.29 15.37 704,300 -0.18(-1.16%)
Aug 09, 2018 15.35 15.61 15.35 15.55 838,175 +0.20(+1.30%)
Aug 08, 2018 15.55 15.71 15.34 15.35 791,584 -0.16(-1.03%)
Aug 07, 2018 15.46 15.69 15.37 15.51 1,254,355 +0.05(+0.32%)
Aug 06, 2018 15.55 15.70 15.34 15.46 629,947 -0.09(-0.58%)
Aug 03, 2018 15.83 15.93 15.27 15.55 1,382,500 -0.30(-1.89%)
Aug 02, 2018 15.80 16.00 14.99 15.85 2,563,886 -0.04(-0.25%)
Aug 01, 2018 15.96 16.04 15.82 15.89 980,929 -0.10(-0.63%)
Jul 31, 2018 15.95 16.02 15.87 15.99 577,012 +0.02(+0.13%)
Jul 30, 2018 16.20 16.24 15.88 15.97 732,546 -0.30(-1.84%)
Jul 27, 2018 16.33 16.35 16.19 16.27 750,800 +0.02(+0.12%)
Jul 26, 2018 16.20 16.37 16.13 16.25 1,018,577 +0.03(+0.18%)
Jul 25, 2018 16.19 16.34 16.11 16.22 582,253 -0.01(-0.06%)
Jul 24, 2018 16.32 16.41 16.14 16.23 639,312 -0.13(-0.79%)
Jul 23, 2018 16.43 16.48 16.26 16.36 493,534 -0.14(-0.85%)
Jul 20, 2018 16.56 16.68 16.46 16.50 553,903 -0.05(-0.30%)
Jul 19, 2018 16.59 16.70 16.50 16.55 460,507 -0.22(-1.31%)
Jul 18, 2018 16.80 16.80 16.61 16.77 389,510 -0.03(-0.18%)
Jul 17, 2018 16.85 16.97 16.72 16.80 770,483 -0.05(-0.30%)
Jul 16, 2018 16.74 16.86 16.68 16.85 1,046,097 +0.10(+0.60%)
Jul 13, 2018 16.59 16.79 16.57 16.75 991,900 +0.07(+0.42%)
Jul 12, 2018 16.63 16.78 16.60 16.68 562,988 +0.05(+0.30%)
Jul 11, 2018 16.96 16.96 16.30 16.63 1,257,888 -0.36(-2.12%)
Jul 10, 2018 17.02 17.06 16.88 16.99 461,046 -0.01(-0.06%)
Jul 09, 2018 16.85 17.06 16.82 17.00 822,465 +0.22(+1.31%)
Jul 06, 2018 16.69 16.85 16.69 16.78 492,382 +0.07(+0.42%)
Jul 05, 2018 16.78 16.82 16.47 16.71 392,164 +0.01(+0.06%)
Jul 03, 2018 16.70 16.70 16.70 0 +0.17(+1.03%)
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.