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 (%)
Nov 30, 2004 25.73 25.73 24.92 25.55 570,200 -0.20(-0.78%)
Nov 29, 2004 25.89 25.89 25.60 25.75 229,100 -0.13(-0.50%)
Nov 26, 2004 25.78 26.10 25.76 25.88 40,200 -0.01(-0.04%)
Nov 24, 2004 26.17 26.55 25.73 25.89 82,200 -0.23(-0.88%)
Nov 23, 2004 25.69 26.21 25.61 26.12 178,100 +0.37(+1.44%)
Nov 22, 2004 26.17 26.17 25.29 25.75 223,000 -0.41(-1.57%)
Nov 19, 2004 26.10 26.35 26.10 26.16 198,300 +0.00(+0.00%)
Nov 18, 2004 26.25 26.25 26.05 26.16 199,700 -0.14(-0.53%)
Nov 17, 2004 26.33 26.42 26.17 26.30 166,800 -0.03(-0.11%)
Nov 16, 2004 26.21 26.49 25.91 26.33 271,900 +0.17(+0.65%)
Nov 15, 2004 26.25 26.30 25.91 26.16 666,600 -0.11(-0.42%)
Nov 12, 2004 25.80 26.37 25.80 26.27 431,300 +0.47(+1.82%)
Nov 11, 2004 25.40 25.80 25.34 25.80 313,200 +0.35(+1.38%)
Nov 10, 2004 24.65 25.56 24.65 25.45 400,900 +0.82(+3.33%)
Nov 09, 2004 25.00 25.04 24.30 24.63 260,400 -0.43(-1.72%)
Nov 08, 2004 24.63 25.12 24.63 25.06 320,300 +0.40(+1.62%)
Nov 05, 2004 24.20 24.73 24.17 24.66 339,800 +0.58(+2.41%)
Nov 04, 2004 24.72 24.79 23.28 24.08 1,519,300 -0.65(-2.63%)
Nov 03, 2004 25.25 25.37 24.32 24.73 1,081,500 -0.24(-0.96%)
Nov 02, 2004 25.69 25.70 24.59 24.97 912,900 -1.01(-3.89%)
Nov 01, 2004 26.06 26.07 25.84 25.98 128,800 -0.28(-1.07%)
Oct 29, 2004 26.10 26.35 26.05 26.26 236,800 +0.04(+0.15%)
Oct 28, 2004 26.30 26.35 26.10 26.22 310,000 -0.08(-0.30%)
Oct 27, 2004 25.80 26.58 25.64 26.30 421,200 +0.48(+1.86%)
Oct 26, 2004 25.95 26.75 25.69 25.82 821,900 -0.27(-1.03%)
Oct 25, 2004 25.24 26.26 25.06 26.09 777,800 +0.95(+3.78%)
Oct 22, 2004 24.84 25.48 24.84 25.14 957,600 +0.30(+1.21%)
Oct 21, 2004 24.30 24.98 24.09 24.84 1,170,700 +0.54(+2.22%)
Oct 20, 2004 26.00 26.00 22.85 24.30 2,968,900 -2.66(-9.87%)
Oct 19, 2004 27.05 27.29 26.73 26.96 507,800 -0.15(-0.55%)
Oct 18, 2004 27.90 27.90 27.08 27.11 311,700 -0.62(-2.24%)
Oct 15, 2004 28.18 28.19 27.72 27.73 150,800 -0.47(-1.67%)
Oct 14, 2004 28.23 28.48 28.08 28.20 604,100 +0.07(+0.25%)
Oct 13, 2004 28.40 28.50 28.03 28.13 149,600 -0.26(-0.92%)
Oct 12, 2004 28.15 28.46 28.11 28.39 327,400 -0.01(-0.04%)
Oct 11, 2004 28.20 28.40 28.14 28.40 59,700 +0.03(+0.11%)
Oct 08, 2004 28.30 28.45 28.29 28.37 223,700 -0.07(-0.25%)
Oct 07, 2004 28.85 28.99 28.31 28.44 166,000 -0.45(-1.56%)
Oct 06, 2004 29.22 29.22 28.74 28.89 392,500 -0.30(-1.03%)
Oct 05, 2004 28.90 29.23 28.75 29.19 144,700 +0.19(+0.66%)
Oct 04, 2004 28.66 29.04 28.53 29.00 185,300 +0.14(+0.49%)
Oct 01, 2004 28.85 29.02 28.74 28.86 307,800 +0.02(+0.07%)
Sep 30, 2004 28.56 28.97 28.56 28.84 203,300 +0.22(+0.77%)
Sep 29, 2004 28.31 28.65 28.24 28.62 189,300 +0.31(+1.10%)
Sep 28, 2004 28.18 28.45 28.10 28.31 587,000 +0.13(+0.46%)
Sep 27, 2004 28.38 28.50 28.09 28.18 455,400 -0.19(-0.67%)
Sep 24, 2004 27.84 28.45 27.70 28.37 747,900 +0.53(+1.90%)
Sep 23, 2004 27.68 27.99 27.65 27.84 329,100 +0.00(+0.00%)
Sep 22, 2004 27.85 28.24 27.82 27.84 378,700 -0.16(-0.57%)
Sep 21, 2004 27.95 28.09 27.91 28.00 453,500 +0.01(+0.04%)
Sep 20, 2004 27.78 28.00 27.69 27.99 427,800 +0.12(+0.43%)
Sep 17, 2004 27.88 27.90 27.63 27.87 227,000 +0.01(+0.04%)
Sep 16, 2004 27.78 27.94 27.65 27.86 283,600 -0.02(-0.07%)
Sep 15, 2004 27.60 27.90 27.51 27.88 956,500 -0.20(-0.71%)
Sep 14, 2004 28.00 28.08 27.45 28.08 304,300 +0.07(+0.25%)
Sep 13, 2004 27.25 28.12 27.00 28.01 487,600 +0.60(+2.19%)
Sep 10, 2004 27.26 27.53 27.10 27.41 430,200 +0.22(+0.81%)
Sep 09, 2004 25.80 27.32 24.83 27.19 1,193,500 +1.44(+5.59%)
Sep 08, 2004 27.32 27.33 25.72 25.75 575,200 -1.82(-6.60%)
Sep 07, 2004 27.75 27.75 27.45 27.57 287,500 +0.02(+0.07%)
Sep 03, 2004 27.55 27.64 27.28 27.55 328,200 -0.05(-0.18%)
Sep 02, 2004 27.73 27.84 27.40 27.60 287,200 -0.04(-0.14%)
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.