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, 2011 6.230 6.280 6.130 6.280 574,269 +0.18(+2.95%)
Nov 29, 2011 6.030 6.150 6.000 6.100 602,933 +0.07(+1.16%)
Nov 28, 2011 6.070 6.150 6.010 6.030 360,257 +0.08(+1.34%)
Nov 25, 2011 5.940 6.020 5.940 5.950 87,776 -0.08(-1.33%)
Nov 23, 2011 6.120 6.150 5.960 6.030 247,600 -0.15(-2.43%)
Nov 22, 2011 6.210 6.280 6.110 6.180 250,758 -0.03(-0.48%)
Nov 21, 2011 6.190 6.290 6.135 6.210 207,453 -0.03(-0.48%)
Nov 18, 2011 6.250 6.250 6.060 6.240 382,156 +0.06(+0.97%)
Nov 17, 2011 6.470 6.510 5.940 6.180 1,715,639 -0.29(-4.48%)
Nov 16, 2011 6.620 6.650 6.400 6.470 565,144 -0.16(-2.41%)
Nov 15, 2011 6.700 6.740 6.600 6.630 626,457 -0.10(-1.49%)
Nov 14, 2011 6.900 6.920 6.650 6.730 487,551 -0.18(-2.60%)
Nov 11, 2011 6.880 6.970 6.870 6.910 170,515 +0.06(+0.88%)
Nov 10, 2011 6.920 6.946 6.720 6.850 232,067 +0.00(+0.00%)
Nov 09, 2011 6.930 6.990 6.840 6.850 341,287 -0.25(-3.52%)
Nov 08, 2011 7.110 7.130 6.950 7.100 413,036 +0.01(+0.14%)
Nov 07, 2011 7.160 7.250 7.020 7.090 242,043 -0.16(-2.21%)
Nov 04, 2011 7.090 7.280 7.060 7.250 588,392 +0.10(+1.40%)
Nov 03, 2011 6.840 7.200 6.800 7.150 1,405,043 +0.42(+6.24%)
Nov 02, 2011 7.000 7.030 6.400 6.730 1,309,050 -0.19(-2.75%)
Nov 01, 2011 6.920 7.010 6.810 6.920 675,903 -0.16(-2.26%)
Oct 31, 2011 7.090 7.190 6.970 7.080 488,524 -0.03(-0.42%)
Oct 28, 2011 7.120 7.250 7.100 7.110 307,514 -0.05(-0.70%)
Oct 27, 2011 7.300 7.300 7.130 7.160 286,905 +0.05(+0.70%)
Oct 26, 2011 7.280 7.280 7.030 7.110 192,611 -0.07(-0.97%)
Oct 25, 2011 7.160 7.210 7.050 7.180 158,254 -0.04(-0.55%)
Oct 24, 2011 7.330 7.380 7.180 7.220 176,645 -0.14(-1.90%)
Oct 21, 2011 7.410 7.420 7.210 7.360 275,967 +0.03(+0.41%)
Oct 20, 2011 7.320 7.390 7.280 7.330 128,258 +0.04(+0.55%)
Oct 19, 2011 7.250 7.460 7.200 7.290 249,069 +0.04(+0.55%)
Oct 18, 2011 7.350 7.400 7.200 7.250 219,346 -0.13(-1.76%)
Oct 17, 2011 7.310 7.410 7.290 7.380 98,812 +0.05(+0.68%)
Oct 14, 2011 7.430 7.440 7.265 7.330 196,768 -0.01(-0.14%)
Oct 13, 2011 7.510 7.510 7.250 7.340 382,630 -0.18(-2.39%)
Oct 12, 2011 7.270 7.570 7.250 7.520 224,877 +0.33(+4.59%)
Oct 11, 2011 7.100 7.240 7.000 7.190 223,502 +0.03(+0.42%)
Oct 10, 2011 7.040 7.180 7.010 7.160 163,617 +0.22(+3.17%)
Oct 07, 2011 7.000 7.080 6.880 6.940 182,954 -0.01(-0.14%)
Oct 06, 2011 6.800 6.980 6.790 6.950 169,034 +0.10(+1.46%)
Oct 05, 2011 6.830 6.890 6.750 6.850 159,638 +0.02(+0.29%)
Oct 04, 2011 6.600 6.840 6.320 6.830 222,063 +0.17(+2.55%)
Oct 03, 2011 6.810 6.960 6.610 6.660 469,478 -0.15(-2.20%)
Sep 30, 2011 6.720 6.835 6.660 6.810 254,949 -0.04(-0.58%)
Sep 29, 2011 6.830 6.960 6.700 6.850 215,248 +0.08(+1.18%)
Sep 28, 2011 6.950 6.970 6.740 6.770 296,222 -0.18(-2.59%)
Sep 27, 2011 7.090 7.150 6.910 6.950 280,930 +0.04(+0.58%)
Sep 26, 2011 7.080 7.080 6.810 6.910 288,193 -0.11(-1.57%)
Sep 23, 2011 7.140 7.260 6.900 7.020 729,946 -0.13(-1.82%)
Sep 22, 2011 7.040 7.200 6.810 7.150 829,624 -0.03(-0.42%)
Sep 21, 2011 7.330 7.400 7.180 7.180 196,887 -0.16(-2.18%)
Sep 20, 2011 7.550 7.570 7.290 7.340 239,695 -0.20(-2.65%)
Sep 19, 2011 7.390 7.620 7.390 7.540 243,103 +0.00(+0.00%)
Sep 16, 2011 7.560 7.590 7.400 7.540 346,682 -0.01(-0.13%)
Sep 15, 2011 7.750 7.760 7.510 7.550 199,389 -0.10(-1.31%)
Sep 14, 2011 7.630 7.720 7.560 7.650 441,907 +0.05(+0.66%)
Sep 13, 2011 7.710 7.800 7.430 7.600 503,417 -0.12(-1.55%)
Sep 12, 2011 7.520 7.780 7.420 7.720 337,021 +0.07(+0.92%)
Sep 09, 2011 7.770 7.800 7.530 7.650 343,732 -0.24(-3.04%)
Sep 08, 2011 7.750 7.900 7.700 7.890 502,149 +0.13(+1.68%)
Sep 07, 2011 7.680 7.780 7.610 7.760 337,268 +0.14(+1.84%)
Sep 06, 2011 7.580 7.640 7.470 7.620 290,632 -0.17(-2.18%)
Sep 02, 2011 7.800 7.870 7.720 7.790 213,684 -0.15(-1.89%)
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.