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, 2019 14.74 15.13 14.68 15.01 1,864,364 +0.29(+1.97%)
Feb 27, 2019 14.71 14.77 14.38 14.72 1,807,300 -0.05(-0.34%)
Feb 26, 2019 14.49 15.11 14.49 14.77 2,862,064 +0.18(+1.23%)
Feb 25, 2019 13.96 14.59 13.95 14.59 3,006,300 +0.73(+5.27%)
Feb 22, 2019 15.25 15.42 13.63 13.86 6,358,300 -1.73(-11.10%)
Feb 21, 2019 15.54 15.68 15.46 15.59 1,461,148 +0.03(+0.19%)
Feb 20, 2019 15.56 15.62 15.43 15.56 1,298,961 -0.03(-0.19%)
Feb 19, 2019 15.64 15.66 15.41 15.59 1,094,214 -0.10(-0.64%)
Feb 15, 2019 15.75 15.85 15.58 15.69 695,900 +0.08(+0.51%)
Feb 14, 2019 15.79 15.83 15.54 15.61 1,021,165 -0.16(-1.01%)
Feb 13, 2019 15.79 15.92 15.74 15.77 850,765 +0.04(+0.25%)
Feb 12, 2019 15.62 15.74 15.49 15.73 1,256,109 +0.17(+1.09%)
Feb 11, 2019 15.43 15.62 15.38 15.56 989,698 +0.08(+0.52%)
Feb 08, 2019 15.48 15.62 15.41 15.48 541,500 -0.03(-0.19%)
Feb 07, 2019 15.43 15.63 15.31 15.51 851,058 -0.02(-0.13%)
Feb 06, 2019 15.57 15.58 15.37 15.53 1,417,197 -0.03(-0.19%)
Feb 05, 2019 15.59 15.61 15.47 15.56 1,049,798 +0.01(+0.06%)
Feb 04, 2019 15.49 15.60 15.38 15.55 968,195 +0.12(+0.78%)
Feb 01, 2019 15.15 15.46 15.11 15.43 819,500 +0.25(+1.65%)
Jan 31, 2019 14.99 15.19 14.89 15.18 624,616 +0.26(+1.74%)
Jan 30, 2019 14.90 15.08 14.90 14.92 381,494 +0.01(+0.07%)
Jan 29, 2019 14.85 15.07 14.80 14.91 691,314 +0.06(+0.40%)
Jan 28, 2019 14.95 15.01 14.84 14.85 726,179 -0.20(-1.33%)
Jan 25, 2019 15.06 15.15 14.89 15.05 473,100 +0.08(+0.53%)
Jan 24, 2019 14.97 15.11 14.95 14.97 690,254 -0.06(-0.40%)
Jan 23, 2019 14.94 15.12 14.92 15.03 548,686 +0.11(+0.74%)
Jan 22, 2019 15.00 15.06 14.83 14.92 793,877 -0.16(-1.06%)
Jan 18, 2019 15.10 15.22 14.99 15.08 878,800 +0.06(+0.40%)
Jan 17, 2019 14.90 15.16 14.90 15.02 567,416 +0.04(+0.27%)
Jan 16, 2019 15.06 15.14 14.81 14.98 870,140 -0.11(-0.73%)
Jan 15, 2019 15.06 15.21 15.03 15.09 348,924 -0.04(-0.26%)
Jan 14, 2019 15.21 15.30 15.05 15.13 540,200 -0.07(-0.46%)
Jan 11, 2019 14.96 15.31 14.91 15.20 1,074,700 +0.28(+1.88%)
Jan 10, 2019 14.83 14.95 14.72 14.92 1,367,651 +0.12(+0.81%)
Jan 09, 2019 14.87 14.97 14.68 14.80 909,520 -0.08(-0.54%)
Jan 08, 2019 14.74 14.91 14.56 14.88 1,583,578 +0.17(+1.16%)
Jan 07, 2019 14.46 14.77 14.35 14.71 1,175,837 +0.21(+1.45%)
Jan 04, 2019 14.35 14.70 14.27 14.50 1,018,500 +0.34(+2.40%)
Jan 03, 2019 14.19 14.30 14.06 14.16 1,457,752 -0.12(-0.84%)
Jan 02, 2019 13.75 14.39 13.73 14.28 3,174,530 +0.34(+2.44%)
Dec 31, 2018 13.71 13.95 13.64 13.94 2,425,900 +0.28(+2.05%)
Dec 28, 2018 13.87 13.94 13.61 13.66 1,850,700 -0.13(-0.94%)
Dec 27, 2018 13.70 13.86 13.59 13.79 1,582,501 +0.02(+0.15%)
Dec 26, 2018 13.55 13.80 13.34 13.77 1,730,642 +0.33(+2.46%)
Dec 24, 2018 13.60 13.69 13.39 13.44 1,085,800 -0.24(-1.75%)
Dec 21, 2018 13.90 14.04 13.59 13.68 1,663,400 -0.23(-1.65%)
Dec 20, 2018 14.06 14.15 13.85 13.91 1,035,062 -0.12(-0.86%)
Dec 19, 2018 13.98 14.21 13.96 14.03 1,727,600 +0.07(+0.50%)
Dec 18, 2018 14.19 14.19 13.82 13.96 1,101,925 -0.13(-0.92%)
Dec 17, 2018 14.30 14.55 13.99 14.09 1,040,530 -0.30(-2.08%)
Dec 14, 2018 14.57 14.72 14.39 14.39 1,163,900 -0.33(-2.24%)
Dec 13, 2018 14.75 14.91 14.67 14.72 628,560 +0.00(+0.00%)
Dec 12, 2018 14.99 15.10 14.66 14.72 858,735 +0.04(+0.27%)
Dec 11, 2018 14.79 14.81 14.41 14.68 1,139,562 +0.05(+0.34%)
Dec 10, 2018 14.70 14.77 14.49 14.63 719,760 -0.07(-0.48%)
Dec 07, 2018 14.83 15.00 14.64 14.70 742,500 -0.14(-0.94%)
Dec 06, 2018 14.75 14.85 14.50 14.84 898,049 -0.13(-0.87%)
Dec 04, 2018 15.05 15.38 14.95 14.97 1,422,500 -0.12(-0.80%)
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.