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 (%)
Oct 31, 2007 7.350 7.490 7.100 7.170 352,700 -0.14(-1.92%)
Oct 30, 2007 7.150 7.400 7.100 7.310 259,200 +0.12(+1.67%)
Oct 29, 2007 7.440 7.440 7.130 7.190 270,900 -0.23(-3.10%)
Oct 26, 2007 7.760 7.760 7.170 7.420 561,700 -0.07(-0.93%)
Oct 25, 2007 7.090 8.070 6.860 7.490 1,095,300 +0.23(+3.17%)
Oct 24, 2007 7.270 7.380 7.120 7.260 346,800 -0.01(-0.14%)
Oct 23, 2007 7.370 7.430 7.160 7.270 244,900 -0.11(-1.49%)
Oct 22, 2007 7.200 7.380 7.010 7.380 499,000 +0.00(+0.00%)
Oct 19, 2007 7.750 7.780 7.140 7.380 779,500 -0.47(-5.99%)
Oct 18, 2007 7.760 7.870 7.750 7.850 84,700 +0.00(+0.00%)
Oct 17, 2007 7.860 7.900 7.680 7.850 195,500 +0.03(+0.38%)
Oct 16, 2007 7.850 7.920 7.750 7.820 162,900 -0.02(-0.26%)
Oct 15, 2007 8.210 8.260 7.810 7.840 252,500 -0.42(-5.08%)
Oct 12, 2007 8.180 8.360 8.090 8.260 198,000 +0.11(+1.35%)
Oct 11, 2007 8.140 8.230 7.990 8.150 231,400 +0.02(+0.25%)
Oct 10, 2007 8.160 8.200 7.980 8.130 448,700 -0.04(-0.49%)
Oct 09, 2007 8.170 8.290 8.040 8.170 285,900 +0.01(+0.12%)
Oct 08, 2007 8.050 8.170 8.020 8.160 535,700 +0.12(+1.49%)
Oct 05, 2007 7.970 8.060 7.970 8.040 625,900 +0.02(+0.25%)
Oct 04, 2007 8.010 8.030 7.920 8.020 325,700 +0.02(+0.25%)
Oct 03, 2007 7.970 8.040 7.920 8.000 848,800 -0.04(-0.50%)
Oct 02, 2007 8.020 8.080 7.980 8.040 669,600 +0.07(+0.88%)
Oct 01, 2007 8.000 8.090 7.950 7.970 659,600 +0.00(+0.00%)
Sep 28, 2007 8.020 8.080 7.900 7.970 485,200 -0.01(-0.13%)
Sep 27, 2007 8.020 8.120 7.890 7.980 582,500 -0.01(-0.13%)
Sep 26, 2007 7.750 8.050 7.710 7.990 1,180,200 +0.18(+2.30%)
Sep 25, 2007 7.520 7.970 7.390 7.810 1,112,100 +0.19(+2.49%)
Sep 24, 2007 7.880 7.930 7.390 7.620 1,984,300 -0.38(-4.75%)
Sep 21, 2007 8.210 8.280 7.690 8.000 1,690,200 -0.21(-2.56%)
Sep 20, 2007 9.580 9.580 8.070 8.210 2,054,500 -1.95(-19.19%)
Sep 19, 2007 9.840 10.23 9.840 10.16 501,500 +0.31(+3.15%)
Sep 18, 2007 9.780 9.890 9.520 9.850 352,100 +0.15(+1.55%)
Sep 17, 2007 10.03 10.06 9.640 9.700 221,900 -0.40(-3.96%)
Sep 14, 2007 10.24 10.24 9.900 10.10 437,500 -0.11(-1.08%)
Sep 13, 2007 10.80 10.86 10.00 10.21 469,200 -0.69(-6.33%)
Sep 12, 2007 11.23 11.24 10.82 10.90 160,600 -0.30(-2.68%)
Sep 11, 2007 11.08 11.20 10.97 11.20 139,000 +0.17(+1.54%)
Sep 10, 2007 11.10 11.26 10.98 11.03 166,900 -0.17(-1.52%)
Sep 07, 2007 10.92 11.28 10.91 11.20 178,400 +0.12(+1.08%)
Sep 06, 2007 11.27 11.27 11.03 11.08 77,200 -0.23(-2.03%)
Sep 05, 2007 11.41 11.45 11.30 11.31 102,100 -0.27(-2.33%)
Sep 04, 2007 11.34 11.58 11.30 11.58 124,900 +0.29(+2.57%)
Aug 31, 2007 11.31 11.54 11.15 11.29 234,600 +0.23(+2.08%)
Aug 30, 2007 11.28 11.34 11.00 11.06 150,600 -0.23(-2.04%)
Aug 29, 2007 11.01 11.39 10.99 11.29 214,500 +0.22(+1.99%)
Aug 28, 2007 11.53 11.59 11.07 11.07 235,100 -0.63(-5.38%)
Aug 27, 2007 11.71 11.74 11.67 11.70 136,000 -0.02(-0.17%)
Aug 24, 2007 11.70 11.83 11.60 11.72 181,800 -0.05(-0.42%)
Aug 23, 2007 11.94 11.94 11.66 11.77 262,900 -0.03(-0.25%)
Aug 22, 2007 11.67 11.96 11.66 11.80 333,200 +0.19(+1.64%)
Aug 21, 2007 10.85 11.75 10.53 11.61 540,300 +0.58(+5.26%)
Aug 20, 2007 11.15 11.20 10.91 11.03 94,200 -0.02(-0.18%)
Aug 17, 2007 11.39 11.40 10.86 11.05 326,200 +0.14(+1.28%)
Aug 16, 2007 10.88 11.06 10.38 10.91 418,500 +0.03(+0.28%)
Aug 15, 2007 11.05 11.17 10.76 10.88 459,500 -0.32(-2.86%)
Aug 14, 2007 11.15 11.40 10.97 11.20 358,700 +0.02(+0.18%)
Aug 13, 2007 11.71 11.73 11.13 11.18 214,100 -0.54(-4.61%)
Aug 10, 2007 11.56 11.95 11.50 11.72 218,900 +0.25(+2.18%)
Aug 09, 2007 12.00 12.08 11.45 11.47 540,800 -0.59(-4.89%)
Aug 08, 2007 12.35 12.70 12.05 12.06 571,800 +0.11(+0.92%)
Aug 07, 2007 12.02 12.21 11.84 11.95 203,500 -0.15(-1.24%)
Aug 06, 2007 12.09 12.17 11.74 12.10 141,200 +0.10(+0.83%)
Aug 03, 2007 11.94 12.30 11.83 12.00 392,500 -0.30(-2.44%)
Aug 02, 2007 12.48 12.62 12.21 12.30 340,200 -0.18(-1.44%)
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.