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 28, 2005 24.05 24.20 23.65 24.01 462,400 -0.04(-0.17%)
Feb 25, 2005 24.01 24.07 23.88 24.05 340,300 +0.04(+0.17%)
Feb 24, 2005 24.33 24.33 23.97 24.01 643,600 -0.30(-1.23%)
Feb 23, 2005 24.37 24.40 24.16 24.31 235,900 -0.05(-0.21%)
Feb 22, 2005 24.61 24.72 24.31 24.36 281,700 -0.22(-0.90%)
Feb 18, 2005 24.70 24.73 24.45 24.58 343,500 -0.12(-0.49%)
Feb 17, 2005 24.71 24.81 24.49 24.70 379,600 -0.02(-0.08%)
Feb 16, 2005 24.82 24.88 24.55 24.72 379,100 +0.00(+0.00%)
Feb 15, 2005 24.75 24.91 24.65 24.72 227,700 +0.02(+0.08%)
Feb 14, 2005 24.79 25.08 24.60 24.70 322,900 +0.03(+0.12%)
Feb 11, 2005 24.72 24.86 24.49 24.67 233,800 -0.03(-0.12%)
Feb 10, 2005 24.75 25.00 24.69 24.70 179,800 -0.10(-0.40%)
Feb 09, 2005 25.10 25.19 24.78 24.80 140,900 -0.27(-1.08%)
Feb 08, 2005 24.95 25.07 24.73 25.07 293,200 +0.04(+0.16%)
Feb 07, 2005 25.25 25.29 24.92 25.03 494,400 -0.23(-0.91%)
Feb 04, 2005 24.93 25.36 24.90 25.26 573,800 +0.31(+1.24%)
Feb 03, 2005 24.96 25.38 24.83 24.95 504,400 -0.01(-0.04%)
Feb 02, 2005 24.24 24.97 24.18 24.96 699,700 +0.72(+2.97%)
Feb 01, 2005 24.15 24.33 24.01 24.24 730,200 -0.01(-0.04%)
Jan 31, 2005 23.65 24.35 23.37 24.25 940,600 +0.55(+2.32%)
Jan 28, 2005 23.68 23.70 23.11 23.70 914,700 -0.31(-1.29%)
Jan 27, 2005 24.35 24.44 24.00 24.01 255,800 -0.49(-2.00%)
Jan 26, 2005 24.16 24.69 24.16 24.50 977,400 +0.72(+3.03%)
Jan 25, 2005 23.72 23.93 23.57 23.78 322,200 +0.13(+0.55%)
Jan 24, 2005 23.78 23.85 23.48 23.65 316,300 -0.11(-0.46%)
Jan 21, 2005 23.80 24.01 23.73 23.76 298,600 -0.17(-0.71%)
Jan 20, 2005 23.95 24.18 23.86 23.93 104,500 -0.13(-0.54%)
Jan 19, 2005 24.39 24.50 24.00 24.06 147,300 -0.33(-1.35%)
Jan 18, 2005 24.19 24.49 24.08 24.39 141,100 +0.21(+0.87%)
Jan 14, 2005 24.45 24.45 24.07 24.18 88,000 -0.18(-0.74%)
Jan 13, 2005 24.44 24.45 24.22 24.36 92,900 -0.06(-0.25%)
Jan 12, 2005 24.33 24.59 24.33 24.42 230,400 +0.23(+0.95%)
Jan 11, 2005 24.35 24.41 24.19 24.19 107,700 -0.11(-0.45%)
Jan 10, 2005 23.95 24.38 23.95 24.30 297,900 +0.29(+1.21%)
Jan 07, 2005 24.17 24.28 23.86 24.01 224,900 +0.00(+0.00%)
Jan 06, 2005 23.57 24.08 23.49 24.01 203,500 +0.46(+1.95%)
Jan 05, 2005 23.79 23.80 23.46 23.55 153,400 -0.28(-1.17%)
Jan 04, 2005 23.95 24.35 23.71 23.83 208,700 -0.12(-0.50%)
Jan 03, 2005 24.68 24.68 23.89 23.95 316,100 -0.78(-3.15%)
Dec 31, 2004 24.74 24.89 24.72 24.73 91,900 -0.06(-0.24%)
Dec 30, 2004 24.40 24.92 24.31 24.79 147,100 +0.37(+1.52%)
Dec 29, 2004 24.36 24.53 24.25 24.42 82,700 -0.04(-0.16%)
Dec 28, 2004 24.10 24.46 24.02 24.46 102,300 +0.44(+1.83%)
Dec 27, 2004 24.22 24.35 23.95 24.02 69,600 -0.15(-0.62%)
Dec 23, 2004 24.45 24.53 24.10 24.17 289,800 -0.26(-1.06%)
Dec 22, 2004 23.78 24.56 23.72 24.43 360,100 +0.66(+2.78%)
Dec 21, 2004 24.25 24.33 23.40 23.77 850,900 -0.64(-2.62%)
Dec 20, 2004 26.60 26.66 24.27 24.41 1,641,100 -2.69(-9.93%)
Dec 17, 2004 26.49 27.10 26.38 27.10 420,000 +1.00(+3.83%)
Dec 16, 2004 26.20 26.25 26.09 26.10 325,200 -0.22(-0.84%)
Dec 15, 2004 26.25 26.45 26.21 26.32 206,100 -0.09(-0.34%)
Dec 14, 2004 26.35 26.54 26.15 26.41 218,900 -0.04(-0.15%)
Dec 13, 2004 27.25 27.25 26.12 26.45 446,400 -0.79(-2.90%)
Dec 10, 2004 27.30 27.48 27.06 27.24 124,900 -0.06(-0.22%)
Dec 09, 2004 26.34 27.86 26.34 27.30 704,400 +0.95(+3.61%)
Dec 08, 2004 26.64 26.64 26.07 26.35 456,200 -0.44(-1.64%)
Dec 07, 2004 27.15 27.15 26.64 26.79 252,700 -0.43(-1.58%)
Dec 06, 2004 27.25 27.40 26.93 27.22 230,000 +0.06(+0.22%)
Dec 03, 2004 26.62 27.26 26.48 27.16 902,300 +0.72(+2.72%)
Dec 02, 2004 25.77 26.67 25.75 26.44 513,600 +0.69(+2.68%)
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.