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 (%)
Mar 31, 2003 17.69 17.69 17.45 17.55 73,700 -0.14(-0.79%)
Mar 28, 2003 17.85 17.85 17.58 17.69 34,300 -0.09(-0.51%)
Mar 27, 2003 18.01 18.05 17.72 17.78 145,300 -0.22(-1.22%)
Mar 26, 2003 17.96 18.15 17.91 18.00 130,600 +0.14(+0.78%)
Mar 25, 2003 17.60 17.98 17.51 17.86 176,700 +0.36(+2.06%)
Mar 24, 2003 17.95 18.44 17.50 17.50 101,500 -0.45(-2.51%)
Mar 21, 2003 17.75 17.95 17.25 17.95 183,000 +0.35(+1.99%)
Mar 20, 2003 17.90 18.10 17.41 17.60 146,100 -0.35(-1.95%)
Mar 19, 2003 17.95 17.95 17.56 17.95 101,500 +0.00(+0.00%)
Mar 18, 2003 18.05 18.07 17.77 17.95 70,600 +0.00(+0.00%)
Mar 17, 2003 17.35 18.00 17.35 17.95 108,300 +0.55(+3.16%)
Mar 14, 2003 18.00 18.01 17.33 17.40 149,900 -0.75(-4.13%)
Mar 13, 2003 16.75 18.15 16.75 18.15 493,300 +1.48(+8.88%)
Mar 12, 2003 16.35 16.68 16.25 16.67 260,500 +0.31(+1.89%)
Mar 11, 2003 15.70 16.36 15.64 16.36 111,200 +0.57(+3.61%)
Mar 10, 2003 15.90 16.03 15.68 15.79 134,700 -0.21(-1.31%)
Mar 07, 2003 16.00 16.10 15.94 16.00 110,500 +0.00(+0.00%)
Mar 06, 2003 15.48 16.08 15.46 16.00 352,700 +0.47(+3.03%)
Mar 05, 2003 16.22 16.30 15.21 15.53 266,100 -0.69(-4.25%)
Mar 04, 2003 16.50 16.50 16.17 16.22 321,600 -0.38(-2.29%)
Mar 03, 2003 16.95 16.96 16.60 16.60 55,500 -0.35(-2.06%)
Feb 28, 2003 16.74 17.30 16.74 16.95 96,700 +0.16(+0.95%)
Feb 27, 2003 16.90 16.90 16.75 16.79 52,100 -0.02(-0.12%)
Feb 26, 2003 16.75 16.90 16.70 16.81 36,300 -0.07(-0.41%)
Feb 25, 2003 16.89 16.90 16.65 16.88 42,800 -0.08(-0.47%)
Feb 24, 2003 17.40 17.40 16.72 16.96 102,300 -0.36(-2.08%)
Feb 21, 2003 17.50 17.50 17.31 17.32 22,900 -0.17(-0.97%)
Feb 20, 2003 17.45 17.65 17.40 17.49 34,800 -0.03(-0.17%)
Feb 19, 2003 17.32 17.56 17.30 17.52 58,600 +0.12(+0.69%)
Feb 18, 2003 17.08 17.43 17.08 17.40 78,900 +0.31(+1.81%)
Feb 14, 2003 17.10 17.29 17.08 17.09 130,300 -0.11(-0.64%)
Feb 13, 2003 17.12 17.23 17.12 17.20 95,100 +0.08(+0.47%)
Feb 12, 2003 17.05 17.17 17.05 17.12 84,000 +0.11(+0.65%)
Feb 11, 2003 17.10 17.30 17.00 17.01 114,400 -0.14(-0.82%)
Feb 10, 2003 16.96 17.27 16.96 17.15 73,100 +0.11(+0.65%)
Feb 07, 2003 17.07 17.11 17.00 17.04 50,300 -0.15(-0.87%)
Feb 06, 2003 17.09 17.20 17.04 17.19 119,900 +0.12(+0.70%)
Feb 05, 2003 17.30 17.30 17.06 17.07 129,100 -0.15(-0.87%)
Feb 04, 2003 17.11 17.35 16.74 17.22 250,000 +0.11(+0.64%)
Feb 03, 2003 17.75 17.75 17.00 17.11 265,500 -0.44(-2.51%)
Jan 31, 2003 17.45 17.93 17.45 17.55 88,900 -0.12(-0.68%)
Jan 30, 2003 18.42 18.85 17.67 17.67 122,100 -0.74(-4.02%)
Jan 29, 2003 18.20 18.73 17.90 18.41 85,400 +0.17(+0.93%)
Jan 28, 2003 17.50 18.31 17.50 18.24 81,100 +0.38(+2.13%)
Jan 27, 2003 18.30 18.30 17.53 17.86 88,100 -0.65(-3.51%)
Jan 24, 2003 18.61 18.67 18.47 18.51 93,400 -0.11(-0.59%)
Jan 23, 2003 18.37 18.68 18.34 18.62 146,300 +0.35(+1.92%)
Jan 22, 2003 18.02 18.28 18.02 18.27 146,200 +0.17(+0.94%)
Jan 21, 2003 18.72 18.72 17.78 18.10 167,500 -0.69(-3.67%)
Jan 17, 2003 18.90 19.05 18.79 18.79 113,100 -0.21(-1.11%)
Jan 16, 2003 18.89 19.02 18.87 19.00 32,600 +0.14(+0.74%)
Jan 15, 2003 19.10 19.10 18.86 18.86 35,600 -0.18(-0.95%)
Jan 14, 2003 19.15 19.15 18.86 19.04 66,400 -0.06(-0.31%)
Jan 13, 2003 18.90 19.16 18.81 19.10 64,500 +0.12(+0.63%)
Jan 10, 2003 18.69 18.98 18.63 18.98 55,300 +0.27(+1.44%)
Jan 09, 2003 18.37 18.80 18.37 18.71 51,200 +0.35(+1.91%)
Jan 08, 2003 18.30 18.62 18.30 18.36 167,700 +0.04(+0.22%)
Jan 07, 2003 18.05 18.48 18.02 18.32 70,800 +0.22(+1.22%)
Jan 06, 2003 18.20 18.31 17.89 18.10 149,300 -0.20(-1.09%)
Jan 03, 2003 18.28 18.49 18.10 18.30 85,700 +0.02(+0.11%)
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.