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 (%)
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%)
Jul 02, 2018 16.45 16.68 16.43 16.53 701,131 -0.02(-0.12%)
Jun 29, 2018 16.46 16.70 16.46 16.55 531,203 +0.16(+0.98%)
Jun 28, 2018 16.43 16.54 16.37 16.39 377,811 -0.06(-0.36%)
Jun 27, 2018 16.60 16.66 16.36 16.45 547,470 -0.16(-0.96%)
Jun 26, 2018 16.74 16.75 16.52 16.61 476,291 -0.11(-0.66%)
Jun 25, 2018 16.51 16.75 16.42 16.72 784,229 +0.22(+1.33%)
Jun 22, 2018 16.54 16.62 16.42 16.50 386,929 +0.05(+0.30%)
Jun 21, 2018 16.28 16.53 16.19 16.45 943,608 +0.17(+1.04%)
Jun 20, 2018 16.19 16.33 16.13 16.28 314,865 +0.07(+0.43%)
Jun 19, 2018 16.23 16.42 16.06 16.21 559,580 -0.05(-0.31%)
Jun 18, 2018 16.43 16.47 16.20 16.26 891,638 -0.25(-1.51%)
Jun 15, 2018 16.45 16.45 16.51 445,724 +0.06(+0.36%)
Jun 14, 2018 16.58 16.64 16.31 16.45 717,956 -0.07(-0.42%)
Jun 13, 2018 16.25 16.57 16.22 16.52 1,373,707 +0.27(+1.66%)
Jun 12, 2018 16.21 16.28 16.11 16.25 323,876 +0.12(+0.74%)
Jun 11, 2018 16.00 16.27 15.95 16.13 649,877 +0.13(+0.81%)
Jun 08, 2018 15.91 16.16 15.91 16.00 786,387 +0.09(+0.57%)
Jun 07, 2018 16.06 16.16 15.89 15.91 470,371 -0.21(-1.30%)
Jun 06, 2018 15.98 16.12 674,356 -0.02(-0.12%)
Jun 05, 2018 15.99 16.23 15.94 16.14 719,196 +0.09(+0.56%)
Jun 04, 2018 16.20 16.30 16.02 16.05 668,762 -0.13(-0.80%)
Jun 01, 2018 16.24 16.31 15.97 16.18 943,969 +0.40(+2.53%)
May 31, 2018 15.96 15.98 15.65 15.78 642,576 -0.23(-1.44%)
May 30, 2018 15.84 16.15 15.78 16.01 576,484 +0.16(+1.01%)
May 29, 2018 15.84 16.12 15.74 15.85 518,225 +0.02(+0.13%)
May 25, 2018 15.83 15.83 15.83 0 -0.01(-0.06%)
May 24, 2018 15.90 16.11 15.81 15.84 519,621 -0.07(-0.44%)
May 23, 2018 15.84 16.09 15.78 15.91 395,214 +0.04(+0.25%)
May 22, 2018 15.98 16.09 15.71 15.87 513,735 -0.12(-0.75%)
May 21, 2018 15.63 16.08 15.61 15.99 636,973 +0.38(+2.43%)
May 18, 2018 15.94 15.94 15.59 15.61 676,328 -0.31(-1.95%)
May 17, 2018 16.03 16.09 15.88 15.92 702,063 -0.15(-0.93%)
May 16, 2018 16.07 16.26 15.90 16.07 749,889 +0.24(+1.52%)
May 15, 2018 15.75 15.88 15.59 15.83 848,143 -0.02(-0.13%)
May 14, 2018 15.95 16.11 15.81 15.85 565,255 -0.15(-0.94%)
May 11, 2018 16.25 16.25 15.96 16.00 616,643 -0.19(-1.17%)
May 10, 2018 16.10 16.43 16.10 16.19 3,246,991 +0.41(+2.60%)
May 09, 2018 15.76 15.87 15.60 15.78 791,451 +0.08(+0.51%)
May 08, 2018 15.50 15.86 15.45 15.70 653,979 +0.21(+1.36%)
May 07, 2018 15.49 15.59 15.29 15.49 1,054,727 +0.07(+0.45%)
May 04, 2018 15.12 15.57 14.99 15.42 1,709,597 +0.37(+2.46%)
May 03, 2018 14.71 15.27 14.61 15.05 1,303,228 +0.88(+6.21%)
May 02, 2018 14.18 14.30 14.16 14.17 571,203 -0.06(-0.42%)
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.