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 (%)
Jan 31, 2003 17.45 17.93 17.45 17.55 88,900 -0.12(-0.68%)
Jan 30, 2003 18.42 18.85 17.67 17.67 122,100 -0.74(-4.02%)
Jan 29, 2003 18.20 18.73 17.90 18.41 85,400 +0.17(+0.93%)
Jan 28, 2003 17.50 18.31 17.50 18.24 81,100 +0.38(+2.13%)
Jan 27, 2003 18.30 18.30 17.53 17.86 88,100 -0.65(-3.51%)
Jan 24, 2003 18.61 18.67 18.47 18.51 93,400 -0.11(-0.59%)
Jan 23, 2003 18.37 18.68 18.34 18.62 146,300 +0.35(+1.92%)
Jan 22, 2003 18.02 18.28 18.02 18.27 146,200 +0.17(+0.94%)
Jan 21, 2003 18.72 18.72 17.78 18.10 167,500 -0.69(-3.67%)
Jan 17, 2003 18.90 19.05 18.79 18.79 113,100 -0.21(-1.11%)
Jan 16, 2003 18.89 19.02 18.87 19.00 32,600 +0.14(+0.74%)
Jan 15, 2003 19.10 19.10 18.86 18.86 35,600 -0.18(-0.95%)
Jan 14, 2003 19.15 19.15 18.86 19.04 66,400 -0.06(-0.31%)
Jan 13, 2003 18.90 19.16 18.81 19.10 64,500 +0.12(+0.63%)
Jan 10, 2003 18.69 18.98 18.63 18.98 55,300 +0.27(+1.44%)
Jan 09, 2003 18.37 18.80 18.37 18.71 51,200 +0.35(+1.91%)
Jan 08, 2003 18.30 18.62 18.30 18.36 167,700 +0.04(+0.22%)
Jan 07, 2003 18.05 18.48 18.02 18.32 70,800 +0.22(+1.22%)
Jan 06, 2003 18.20 18.31 17.89 18.10 149,300 -0.20(-1.09%)
Jan 03, 2003 18.28 18.49 18.10 18.30 85,700 +0.02(+0.11%)
Jan 02, 2003 16.98 18.30 16.98 18.28 208,600 +0.46(+2.58%)
Dec 31, 2002 17.50 18.02 17.50 17.82 136,000 +0.25(+1.42%)
Dec 30, 2002 17.45 17.57 17.30 17.57 80,200 -0.05(-0.28%)
Dec 27, 2002 17.55 17.66 17.54 17.62 68,500 -0.08(-0.45%)
Dec 26, 2002 17.60 17.93 17.60 17.70 43,200 -0.01(-0.06%)
Dec 24, 2002 17.40 17.80 17.40 17.71 101,200 +0.25(+1.43%)
Dec 23, 2002 16.75 17.45 16.75 17.46 222,600 +0.56(+3.31%)
Dec 20, 2002 16.60 17.05 16.55 16.90 82,700 +0.35(+2.11%)
Dec 19, 2002 16.60 16.78 16.55 16.55 119,700 -0.07(-0.42%)
Dec 18, 2002 16.32 16.64 16.31 16.62 54,900 +0.05(+0.30%)
Dec 17, 2002 16.70 16.78 16.46 16.57 81,200 -0.03(-0.18%)
Dec 16, 2002 16.78 16.92 16.38 16.60 325,100 -0.28(-1.66%)
Dec 13, 2002 17.35 17.65 16.82 16.88 362,700 -0.53(-3.04%)
Dec 12, 2002 18.20 18.70 17.40 17.41 224,500 -0.90(-4.92%)
Dec 11, 2002 18.50 18.50 18.30 18.31 40,400 -0.07(-0.38%)
Dec 10, 2002 17.80 18.40 17.80 18.38 132,000 +0.48(+2.68%)
Dec 09, 2002 17.60 17.90 17.60 17.90 135,400 +0.20(+1.13%)
Dec 06, 2002 17.65 17.74 17.50 17.70 229,500 -0.05(-0.28%)
Dec 05, 2002 17.70 17.75 17.27 17.75 27,700 +0.15(+0.85%)
Dec 04, 2002 17.95 17.95 17.60 17.60 76,900 -0.26(-1.46%)
Dec 03, 2002 17.86 17.93 17.66 17.86 38,100 +0.01(+0.06%)
Dec 02, 2002 17.46 17.99 17.46 17.85 148,700 +0.16(+0.90%)
Nov 29, 2002 17.90 17.92 17.69 17.69 51,800 -0.16(-0.90%)
Nov 27, 2002 17.65 18.05 17.65 17.85 52,800 +0.25(+1.42%)
Nov 26, 2002 17.35 17.65 17.35 17.60 108,300 +0.09(+0.51%)
Nov 25, 2002 17.45 17.70 17.35 17.51 75,900 +0.23(+1.33%)
Nov 22, 2002 17.25 17.32 16.34 17.28 279,000 -0.12(-0.69%)
Nov 21, 2002 18.00 18.05 17.40 17.40 270,500 -0.60(-3.33%)
Nov 20, 2002 18.00 18.15 17.80 18.00 90,400 -0.15(-0.83%)
Nov 19, 2002 18.75 18.80 18.00 18.15 132,500 -0.70(-3.71%)
Nov 18, 2002 18.85 18.90 18.75 18.85 30,500 -0.05(-0.26%)
Nov 15, 2002 18.80 19.00 18.79 18.90 77,800 -0.09(-0.47%)
Nov 14, 2002 19.00 19.00 18.85 18.99 45,400 -0.01(-0.05%)
Nov 13, 2002 18.82 19.15 18.82 19.00 119,600 +0.18(+0.96%)
Nov 12, 2002 19.20 19.20 18.78 18.82 49,100 -0.13(-0.69%)
Nov 11, 2002 18.95 19.12 18.78 18.95 25,500 -0.04(-0.21%)
Nov 08, 2002 19.31 19.31 18.89 18.99 71,100 -0.16(-0.84%)
Nov 07, 2002 19.00 19.25 19.00 19.15 110,700 +0.25(+1.32%)
Nov 06, 2002 18.90 18.94 18.58 18.90 234,700 +0.25(+1.34%)
Nov 05, 2002 18.60 18.65 18.45 18.65 136,600 +0.14(+0.76%)
Nov 04, 2002 18.30 18.80 18.30 18.51 75,700 +0.28(+1.54%)
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.