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 30, 2004 27.57 28.03 27.35 27.93 189,300 +0.30(+1.09%)
Jan 29, 2004 28.15 28.20 27.63 27.63 73,000 -0.26(-0.93%)
Jan 28, 2004 28.35 28.50 27.89 27.89 97,800 -0.69(-2.41%)
Jan 27, 2004 28.61 28.76 28.50 28.58 56,100 +0.02(+0.07%)
Jan 26, 2004 28.47 28.72 28.43 28.56 51,400 +0.08(+0.28%)
Jan 23, 2004 28.85 29.11 28.30 28.48 53,100 -0.43(-1.49%)
Jan 22, 2004 28.60 29.02 28.55 28.91 130,600 +0.31(+1.08%)
Jan 21, 2004 28.52 28.60 28.35 28.60 110,100 -0.03(-0.10%)
Jan 20, 2004 28.32 28.68 28.25 28.63 58,900 +0.36(+1.27%)
Jan 16, 2004 28.95 29.12 28.22 28.27 159,800 -0.37(-1.29%)
Jan 15, 2004 28.56 29.04 28.48 28.64 215,100 +0.09(+0.32%)
Jan 14, 2004 28.40 28.68 28.34 28.55 101,700 +0.00(+0.00%)
Jan 13, 2004 28.37 28.55 28.17 28.55 138,100 +0.43(+1.53%)
Jan 12, 2004 27.75 28.12 27.63 28.12 84,800 +0.35(+1.26%)
Jan 09, 2004 27.80 27.96 27.59 27.77 112,800 +0.04(+0.14%)
Jan 08, 2004 28.12 28.12 27.67 27.73 86,600 -0.30(-1.07%)
Jan 07, 2004 28.52 28.52 28.07 28.03 87,200 -0.35(-1.23%)
Jan 06, 2004 28.54 28.80 28.31 28.38 162,500 -0.27(-0.94%)
Jan 05, 2004 28.50 28.68 28.25 28.65 403,300 +0.33(+1.17%)
Jan 02, 2004 28.10 28.46 28.04 28.32 151,200 +0.31(+1.11%)
Dec 31, 2003 27.80 28.03 27.77 28.01 126,700 +0.24(+0.86%)
Dec 30, 2003 27.60 27.77 27.44 27.77 102,100 +0.45(+1.65%)
Dec 29, 2003 27.16 27.62 27.30 27.32 53,100 +0.16(+0.59%)
Dec 26, 2003 27.45 27.47 27.15 27.16 5,700 -0.23(-0.84%)
Dec 24, 2003 27.34 27.50 27.24 27.39 104,200 +0.08(+0.29%)
Dec 23, 2003 27.28 27.38 27.22 27.31 228,100 +0.10(+0.37%)
Dec 22, 2003 27.35 27.55 27.10 27.21 270,700 -0.06(-0.22%)
Dec 19, 2003 26.98 27.44 26.98 27.27 352,700 +0.34(+1.26%)
Dec 18, 2003 26.63 26.93 26.63 26.93 176,200 +0.30(+1.13%)
Dec 17, 2003 26.23 26.56 26.16 26.63 160,700 +0.21(+0.79%)
Dec 16, 2003 26.41 26.43 26.22 26.42 186,400 +0.07(+0.27%)
Dec 15, 2003 25.78 26.59 26.10 26.35 315,500 +0.57(+2.21%)
Dec 12, 2003 25.45 25.67 25.45 25.78 131,300 +0.27(+1.06%)
Dec 11, 2003 25.60 25.62 25.44 25.51 81,700 -0.20(-0.78%)
Dec 10, 2003 25.45 25.71 25.42 25.71 161,900 +0.16(+0.63%)
Dec 09, 2003 25.45 25.60 25.45 25.55 210,300 +0.16(+0.63%)
Dec 08, 2003 25.35 25.42 25.31 25.39 151,300 +0.09(+0.36%)
Dec 05, 2003 25.50 25.60 25.32 25.30 54,000 -0.10(-0.39%)
Dec 04, 2003 25.54 25.54 25.18 25.40 121,300 -0.15(-0.59%)
Dec 03, 2003 25.15 25.71 25.12 25.55 623,000 +0.36(+1.43%)
Dec 02, 2003 25.35 25.35 25.13 25.19 764,100 -0.58(-2.25%)
Dec 01, 2003 26.03 26.26 25.67 25.77 126,100 -0.26(-1.00%)
Nov 28, 2003 26.08 26.14 26.03 26.03 25,900 -0.02(-0.08%)
Nov 26, 2003 26.10 26.10 26.01 26.05 141,100 -0.05(-0.19%)
Nov 25, 2003 25.75 26.09 25.74 26.10 130,600 +0.41(+1.60%)
Nov 24, 2003 25.85 25.89 25.55 25.69 122,700 -0.06(-0.23%)
Nov 21, 2003 26.06 26.20 25.51 25.75 157,400 -0.55(-2.09%)
Nov 20, 2003 26.08 26.42 26.01 26.30 87,000 +0.16(+0.61%)
Nov 19, 2003 26.35 26.35 25.74 26.14 121,600 +0.00(+0.00%)
Nov 18, 2003 26.76 26.93 26.07 26.14 162,800 -0.66(-2.46%)
Nov 17, 2003 27.28 27.28 26.76 26.80 197,900 -0.70(-2.55%)
Nov 14, 2003 27.10 27.51 27.10 27.50 168,300 +0.43(+1.59%)
Nov 13, 2003 26.60 27.14 26.60 27.07 179,000 +0.42(+1.58%)
Nov 12, 2003 26.58 26.68 26.49 26.65 114,000 +0.30(+1.14%)
Nov 11, 2003 26.21 26.35 26.20 26.35 100,300 +0.08(+0.30%)
Nov 10, 2003 26.30 26.30 26.06 26.27 109,100 +0.06(+0.23%)
Nov 07, 2003 26.17 26.23 26.06 26.21 84,500 +0.25(+0.96%)
Nov 06, 2003 25.76 25.96 25.73 25.96 51,400 +0.06(+0.23%)
Nov 05, 2003 25.97 26.13 25.66 25.90 138,800 -0.10(-0.38%)
Nov 04, 2003 26.01 26.09 25.96 26.00 41,381 -0.03(-0.12%)
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.