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 (%)
Feb 27, 2004 29.52 29.69 29.34 29.51 83,800 +0.07(+0.24%)
Feb 26, 2004 29.43 29.80 29.34 29.44 65,400 -0.01(-0.03%)
Feb 25, 2004 28.82 29.68 28.76 29.45 153,900 +0.53(+1.83%)
Feb 24, 2004 28.45 28.94 28.45 28.92 90,700 +0.41(+1.44%)
Feb 23, 2004 28.42 28.61 28.33 28.51 62,700 +0.08(+0.28%)
Feb 20, 2004 28.57 28.57 27.95 28.43 51,900 -0.14(-0.49%)
Feb 19, 2004 28.61 28.70 28.48 28.57 31,600 -0.09(-0.31%)
Feb 18, 2004 28.75 29.18 28.62 28.66 74,500 -0.23(-0.80%)
Feb 17, 2004 28.45 28.90 28.13 28.89 113,300 +0.48(+1.69%)
Feb 13, 2004 28.25 28.45 28.14 28.41 76,600 +0.33(+1.18%)
Feb 12, 2004 28.10 28.41 27.90 28.08 142,600 -0.02(-0.07%)
Feb 11, 2004 27.35 28.18 27.31 28.10 393,500 +0.63(+2.29%)
Feb 10, 2004 27.38 27.62 27.32 27.47 124,100 +0.10(+0.37%)
Feb 09, 2004 27.54 27.54 27.16 27.37 207,600 -0.18(-0.65%)
Feb 06, 2004 27.50 27.63 27.44 27.55 161,900 +0.13(+0.47%)
Feb 05, 2004 27.80 27.83 27.35 27.42 205,900 -0.38(-1.37%)
Feb 04, 2004 27.98 27.99 27.66 27.80 201,000 -0.13(-0.47%)
Feb 03, 2004 27.99 28.00 27.79 27.93 68,100 -0.06(-0.21%)
Feb 02, 2004 28.15 28.15 27.82 27.99 179,900 +0.06(+0.21%)
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%)
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.