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, 2013 9.470 9.590 9.390 9.550 354,343 +0.16(+1.70%)
Feb 27, 2013 9.370 9.440 9.285 9.390 259,063 +0.03(+0.32%)
Feb 26, 2013 9.340 9.380 9.150 9.360 405,628 +0.05(+0.54%)
Feb 25, 2013 9.350 9.430 9.290 9.310 300,913 -0.04(-0.43%)
Feb 22, 2013 9.290 9.410 9.230 9.350 486,356 +0.09(+0.97%)
Feb 21, 2013 9.200 9.330 9.150 9.260 600,418 +0.06(+0.65%)
Feb 20, 2013 9.330 9.380 9.130 9.200 1,107,019 -0.19(-2.02%)
Feb 19, 2013 8.910 9.430 8.910 9.390 1,410,619 +0.43(+4.80%)
Feb 15, 2013 8.560 9.000 8.400 8.960 1,319,334 +0.36(+4.19%)
Feb 14, 2013 8.890 8.930 8.588 8.600 648,923 -0.30(-3.37%)
Feb 13, 2013 8.960 9.000 8.800 8.900 196,995 -0.08(-0.89%)
Feb 12, 2013 8.950 9.010 8.920 8.980 411,612 +0.02(+0.22%)
Feb 11, 2013 8.930 9.000 8.880 8.960 174,238 +0.04(+0.45%)
Feb 08, 2013 9.000 9.030 8.920 8.920 97,006 -0.07(-0.78%)
Feb 07, 2013 9.020 9.100 8.980 8.990 248,186 -0.03(-0.33%)
Feb 06, 2013 9.000 9.020 8.930 9.020 159,785 -0.07(-0.77%)
Feb 04, 2013 9.060 9.180 9.050 9.090 391,823 +0.03(+0.33%)
Feb 01, 2013 9.080 9.160 9.000 9.060 449,649 +0.00(+0.00%)
Jan 31, 2013 8.820 9.074 8.730 9.060 398,668 +0.22(+2.49%)
Jan 30, 2013 8.810 8.850 8.780 8.840 203,550 +0.07(+0.80%)
Jan 29, 2013 8.630 8.880 8.560 8.770 253,490 +0.11(+1.27%)
Jan 28, 2013 8.850 8.850 8.650 8.660 137,788 -0.16(-1.81%)
Jan 25, 2013 8.690 8.830 8.640 8.820 307,135 +0.17(+1.97%)
Jan 24, 2013 8.740 8.770 8.560 8.650 270,494 -0.09(-1.03%)
Jan 23, 2013 8.870 8.910 8.700 8.740 292,972 -0.16(-1.80%)
Jan 22, 2013 8.780 8.910 8.700 8.900 313,021 +0.12(+1.37%)
Jan 18, 2013 8.590 8.780 8.470 8.780 503,204 +0.14(+1.62%)
Jan 17, 2013 8.680 8.810 8.520 8.640 509,341 -0.11(-1.26%)
Jan 16, 2013 8.690 8.853 8.630 8.750 275,783 +0.02(+0.23%)
Jan 15, 2013 8.610 8.740 8.581 8.730 536,111 +0.12(+1.39%)
Jan 14, 2013 8.580 8.620 8.500 8.610 144,890 +0.01(+0.12%)
Jan 11, 2013 8.560 8.600 8.510 8.600 241,643 +0.07(+0.82%)
Jan 10, 2013 8.550 8.550 8.490 8.530 131,875 +0.03(+0.35%)
Jan 09, 2013 8.500 8.510 8.435 8.500 70,823 +0.04(+0.47%)
Jan 08, 2013 8.410 8.490 8.390 8.460 64,173 +0.05(+0.59%)
Jan 07, 2013 8.580 8.580 8.380 8.410 248,693 -0.18(-2.10%)
Jan 04, 2013 8.390 8.610 8.360 8.590 260,507 +0.22(+2.63%)
Jan 03, 2013 8.360 8.420 8.250 8.370 281,453 -0.02(-0.24%)
Jan 02, 2013 8.135 8.400 8.030 8.390 675,910 +0.36(+4.48%)
Dec 31, 2012 7.870 8.110 7.420 8.030 855,207 +0.13(+1.65%)
Dec 28, 2012 7.940 7.950 7.850 7.900 130,840 -0.08(-1.00%)
Dec 27, 2012 7.970 8.030 7.830 7.980 392,121 +0.04(+0.50%)
Dec 26, 2012 8.060 8.080 7.910 7.940 153,890 -0.11(-1.37%)
Dec 24, 2012 8.020 8.090 7.930 8.050 134,433 +0.01(+0.12%)
Dec 21, 2012 8.040 8.080 7.990 8.040 338,312 -0.05(-0.62%)
Dec 20, 2012 8.080 8.150 8.080 8.090 89,117 -0.01(-0.12%)
Dec 19, 2012 8.170 8.170 8.080 8.100 133,871 -0.08(-0.98%)
Dec 18, 2012 8.240 8.240 8.120 8.180 329,291 +0.05(+0.62%)
Dec 17, 2012 8.120 8.180 8.060 8.130 258,879 +0.03(+0.37%)
Dec 14, 2012 8.140 8.220 8.040 8.100 156,461 -0.08(-0.98%)
Dec 13, 2012 8.310 8.430 8.120 8.180 206,139 -0.17(-2.04%)
Dec 12, 2012 8.500 8.610 8.330 8.350 284,643 -0.15(-1.76%)
Dec 11, 2012 8.310 8.510 8.250 8.500 495,437 +0.21(+2.53%)
Dec 10, 2012 8.310 8.320 8.270 8.290 231,245 +0.00(+0.00%)
Dec 07, 2012 8.320 8.330 8.240 8.290 250,518 -0.03(-0.36%)
Dec 06, 2012 8.280 8.330 8.220 8.320 188,092 +0.01(+0.12%)
Dec 05, 2012 8.320 8.340 8.200 8.310 519,238 +0.04(+0.48%)
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.