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 31, 2009 6.610 6.610 6.300 6.370 612,770 -0.24(-3.63%)
Aug 28, 2009 6.410 6.680 6.340 6.610 1,512,472 +0.27(+4.26%)
Aug 27, 2009 6.180 6.350 6.050 6.340 723,004 +0.15(+2.42%)
Aug 26, 2009 6.080 6.240 5.980 6.190 436,458 +0.10(+1.64%)
Aug 25, 2009 6.030 6.170 5.980 6.090 655,433 +0.05(+0.83%)
Aug 24, 2009 6.120 6.200 5.960 6.040 709,843 -0.01(-0.17%)
Aug 21, 2009 6.080 6.250 6.000 6.050 1,664,507 +0.02(+0.33%)
Aug 20, 2009 6.110 6.110 5.970 6.030 459,223 -0.02(-0.33%)
Aug 19, 2009 5.910 6.130 5.900 6.050 475,155 +0.04(+0.67%)
Aug 18, 2009 5.850 6.100 5.850 6.010 734,316 +0.10(+1.65%)
Aug 17, 2009 6.020 6.050 5.730 5.912 771,576 -0.33(-5.25%)
Aug 14, 2009 6.330 6.350 6.190 6.240 595,896 -0.09(-1.42%)
Aug 13, 2009 6.230 6.330 6.100 6.330 971,559 +0.21(+3.43%)
Aug 12, 2009 5.990 6.280 5.990 6.120 1,077,533 +0.05(+0.82%)
Aug 11, 2009 6.150 6.240 5.850 6.070 973,740 -0.19(-3.04%)
Aug 10, 2009 6.240 6.420 6.110 6.260 1,130,284 +0.08(+1.29%)
Aug 07, 2009 5.890 6.200 5.880 6.180 1,426,854 +0.29(+4.92%)
Aug 06, 2009 6.210 6.270 5.750 5.890 1,318,072 -0.18(-2.97%)
Aug 05, 2009 5.410 6.100 5.410 6.070 3,464,511 +0.47(+8.39%)
Aug 04, 2009 5.640 5.690 5.570 5.600 858,128 +0.00(+0.00%)
Aug 03, 2009 5.690 5.730 5.500 5.600 749,052 +0.06(+1.08%)
Jul 31, 2009 5.380 5.600 5.380 5.540 947,094 +0.14(+2.59%)
Jul 30, 2009 5.550 5.770 5.190 5.400 2,838,729 -0.12(-2.17%)
Jul 29, 2009 5.800 5.820 5.450 5.520 1,868,935 -0.25(-4.33%)
Jul 28, 2009 5.920 6.090 5.660 5.770 3,148,908 -0.23(-3.83%)
Jul 27, 2009 8.050 8.080 5.500 6.000 9,272,583 -1.73(-22.38%)
Jul 24, 2009 7.110 7.940 7.050 7.730 275 +0.63(+8.87%)
Jul 23, 2009 7.110 7.220 7.000 7.100 637,882 -0.03(-0.42%)
Jul 22, 2009 7.000 7.220 6.860 7.130 414,341 +0.14(+2.00%)
Jul 21, 2009 7.180 7.260 6.750 6.990 617,581 -0.21(-2.92%)
Jul 20, 2009 7.160 7.260 7.060 7.200 920,526 +0.19(+2.71%)
Jul 17, 2009 6.670 7.360 6.670 7.010 1,602,986 +0.31(+4.63%)
Jul 16, 2009 6.520 6.720 6.480 6.700 496,207 +0.21(+3.24%)
Jul 15, 2009 6.230 6.580 6.230 6.490 1,114,748 +0.30(+4.85%)
Jul 14, 2009 5.950 6.280 5.880 6.190 861,798 +0.27(+4.56%)
Jul 13, 2009 5.730 5.950 5.700 5.920 543,384 +0.32(+5.71%)
Jul 10, 2009 5.540 5.810 5.520 5.600 442,621 -0.03(-0.53%)
Jul 09, 2009 5.620 5.690 5.450 5.630 223,561 +0.11(+1.99%)
Jul 08, 2009 5.750 5.870 5.440 5.520 830,411 -0.26(-4.50%)
Jul 07, 2009 5.650 5.840 5.640 5.780 570,964 +0.13(+2.30%)
Jul 06, 2009 5.710 5.750 5.330 5.650 656,490 -0.10(-1.74%)
Jul 02, 2009 5.680 5.750 5.580 5.750 437,368 -0.01(-0.17%)
Jul 01, 2009 5.690 5.860 5.620 5.760 494,988 +0.12(+2.13%)
Jun 30, 2009 5.410 5.700 5.410 5.640 537,786 +0.18(+3.30%)
Jun 29, 2009 5.360 5.570 5.270 5.460 931,208 +0.15(+2.82%)
Jun 26, 2009 4.940 5.400 4.810 5.310 741,222 +0.40(+8.15%)
Jun 25, 2009 4.760 4.920 4.740 4.910 592,834 +0.18(+3.81%)
Jun 24, 2009 4.690 4.860 4.670 4.730 390,255 -0.01(-0.21%)
Jun 23, 2009 4.750 4.790 4.530 4.740 523,020 -0.03(-0.63%)
Jun 22, 2009 5.040 5.060 4.750 4.770 1,275,682 -0.37(-7.20%)
Jun 19, 2009 5.220 5.340 5.110 5.140 358,566 -0.11(-2.10%)
Jun 18, 2009 5.000 5.310 5.000 5.250 427,378 +0.21(+4.17%)
Jun 17, 2009 5.070 5.110 4.960 5.040 1,170,477 -0.12(-2.33%)
Jun 16, 2009 5.140 5.540 4.980 5.160 1,427,548 -0.08(-1.53%)
Jun 15, 2009 5.400 5.410 4.910 5.240 2,139,751 -0.20(-3.68%)
Jun 12, 2009 5.670 5.670 5.180 5.440 1,243,752 -0.30(-5.23%)
Jun 11, 2009 5.890 5.890 5.710 5.740 399,275 -0.15(-2.55%)
Jun 10, 2009 5.880 5.992 5.723 5.890 478,476 +0.06(+1.03%)
Jun 09, 2009 6.090 6.090 5.810 5.830 446,182 -0.22(-3.64%)
Jun 08, 2009 5.920 6.100 5.920 6.050 572,234 -0.02(-0.33%)
Jun 05, 2009 6.240 6.270 5.870 6.070 645,012 -0.06(-0.98%)
Jun 04, 2009 5.900 6.400 5.400 6.130 1,725,602 +0.18(+3.03%)
Jun 03, 2009 6.560 6.460 5.510 5.950 1,713,093 -0.55(-8.46%)
Jun 02, 2009 6.560 6.800 6.290 6.500 1,764,825 +0.03(+0.46%)
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.