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 (%)
Dec 31, 2009 8.500 8.200 8.200 8.200 386,100 -0.30(-3.53%)
Dec 30, 2009 8.210 8.500 8.180 8.500 361,163 +0.21(+2.53%)
Dec 29, 2009 8.380 8.470 8.245 8.290 469,015 -0.03(-0.36%)
Dec 28, 2009 8.360 8.440 8.300 8.320 169,147 -0.04(-0.48%)
Dec 24, 2009 8.550 8.560 8.350 8.360 121,854 -0.22(-2.56%)
Dec 23, 2009 8.550 8.600 8.500 8.580 287,061 +0.07(+0.82%)
Dec 22, 2009 8.540 8.570 8.360 8.510 335,055 -0.02(-0.23%)
Dec 21, 2009 8.550 8.670 8.470 8.530 511,925 -0.03(-0.35%)
Dec 18, 2009 8.320 8.640 8.320 8.560 910,296 +0.15(+1.78%)
Dec 17, 2009 8.610 8.610 8.380 8.410 658,829 -0.28(-3.23%)
Dec 16, 2009 8.710 8.740 8.611 8.691 383,164 +0.04(+0.47%)
Dec 15, 2009 8.730 8.840 8.610 8.650 455,504 -0.08(-0.92%)
Dec 14, 2009 8.640 8.860 8.570 8.730 801,538 +0.08(+0.92%)
Dec 11, 2009 8.680 8.700 8.580 8.650 485,562 +0.07(+0.82%)
Dec 10, 2009 8.490 8.630 8.490 8.580 467,790 +0.09(+1.06%)
Dec 09, 2009 8.480 8.730 8.410 8.490 644,423 +0.06(+0.71%)
Dec 08, 2009 8.210 8.450 8.170 8.430 487,190 +0.18(+2.18%)
Dec 07, 2009 8.080 8.280 8.040 8.250 394,845 +0.11(+1.35%)
Dec 04, 2009 8.180 8.240 8.000 8.140 744,153 +0.11(+1.37%)
Dec 03, 2009 8.160 8.240 7.830 8.030 1,063,225 -0.25(-3.02%)
Dec 02, 2009 8.380 8.520 8.200 8.280 508,930 -0.14(-1.66%)
Dec 01, 2009 8.400 8.620 8.300 8.420 675,527 -0.06(-0.71%)
Nov 30, 2009 8.040 8.520 8.040 8.480 639,553 +0.25(+3.04%)
Nov 27, 2009 8.110 8.450 8.060 8.230 293,200 -0.13(-1.56%)
Nov 25, 2009 8.490 8.580 8.350 8.360 458,485 +0.02(+0.24%)
Nov 24, 2009 8.380 8.390 8.050 8.340 527,949 +0.08(+0.97%)
Nov 23, 2009 8.440 8.620 8.250 8.260 512,526 -0.12(-1.43%)
Nov 20, 2009 8.280 8.560 8.250 8.380 868,807 +0.05(+0.60%)
Nov 19, 2009 8.570 8.610 8.150 8.330 1,187,637 -0.35(-4.03%)
Nov 18, 2009 9.010 9.040 8.540 8.680 881,329 -0.31(-3.45%)
Nov 17, 2009 8.960 9.110 8.920 8.990 1,245,732 -0.06(-0.66%)
Nov 16, 2009 9.070 9.180 8.990 9.050 678,982 +0.01(+0.11%)
Nov 13, 2009 8.950 9.070 8.880 9.040 944,268 +0.09(+1.01%)
Nov 12, 2009 9.150 9.150 8.840 8.950 631,744 -0.16(-1.76%)
Nov 11, 2009 9.260 9.390 9.090 9.110 710,748 -0.12(-1.30%)
Nov 10, 2009 9.030 9.250 9.030 9.230 819,641 +0.16(+1.76%)
Nov 09, 2009 9.130 9.270 9.030 9.070 915,211 +0.07(+0.78%)
Nov 06, 2009 9.270 9.370 8.960 9.000 884,280 -0.16(-1.80%)
Nov 05, 2009 9.250 9.380 9.050 9.165 1,007,280 +0.01(+0.16%)
Nov 04, 2009 8.860 9.340 8.630 9.150 2,121,253 +0.23(+2.58%)
Nov 03, 2009 8.290 8.950 8.240 8.920 1,347,874 +0.44(+5.19%)
Nov 02, 2009 8.050 8.520 7.930 8.480 2,086,495 +0.58(+7.34%)
Oct 30, 2009 8.320 8.350 7.740 7.900 1,287,801 -0.46(-5.50%)
Oct 29, 2009 7.760 8.390 7.760 8.360 1,879,891 +0.50(+6.36%)
Oct 28, 2009 8.130 8.210 7.520 7.860 1,639,877 -0.29(-3.56%)
Oct 27, 2009 8.440 8.440 7.980 8.150 1,404,684 -0.30(-3.55%)
Oct 26, 2009 8.080 8.480 8.070 8.450 1,136,948 +0.37(+4.58%)
Oct 23, 2009 8.100 8.100 8.065 8.080 733,833 +0.06(+0.75%)
Oct 22, 2009 7.960 8.150 7.750 8.020 995,038 +0.00(+0.00%)
Oct 21, 2009 8.260 8.380 7.990 8.020 767,002 -0.26(-3.14%)
Oct 20, 2009 8.420 8.430 8.270 8.280 574,264 -0.28(-3.27%)
Oct 19, 2009 8.430 8.570 8.310 8.560 762,001 +0.17(+2.03%)
Oct 16, 2009 8.280 8.440 8.260 8.390 606,822 -0.03(-0.36%)
Oct 15, 2009 8.460 8.480 8.070 8.420 987,317 -0.07(-0.82%)
Oct 14, 2009 8.380 8.740 8.300 8.490 1,422,124 +0.28(+3.41%)
Oct 13, 2009 7.930 8.220 7.740 8.210 1,520,861 +0.51(+6.62%)
Oct 12, 2009 7.970 8.030 7.680 7.700 244,727 -0.26(-3.27%)
Oct 09, 2009 7.790 8.000 7.790 7.960 470,294 +0.18(+2.31%)
Oct 08, 2009 8.000 8.050 7.740 7.780 605,254 -0.18(-2.26%)
Oct 07, 2009 7.950 7.990 7.800 7.960 522,692 +0.06(+0.76%)
Oct 06, 2009 7.650 7.900 7.650 7.900 634,434 +0.36(+4.77%)
Oct 05, 2009 7.400 7.580 7.280 7.540 609,226 +0.26(+3.57%)
Oct 02, 2009 6.960 7.450 6.670 7.280 888,358 +0.24(+3.41%)
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.