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, 2011 8.440 8.460 8.280 8.400 447,743 -0.02(-0.24%)
Mar 30, 2011 8.440 8.540 8.350 8.420 336,257 +0.05(+0.60%)
Mar 29, 2011 8.400 8.500 8.310 8.370 352,280 -0.02(-0.24%)
Mar 28, 2011 8.510 8.530 8.370 8.390 244,377 -0.10(-1.18%)
Mar 25, 2011 8.630 8.670 8.450 8.490 687,294 -0.17(-1.96%)
Mar 24, 2011 8.540 8.750 8.500 8.660 335,938 +0.16(+1.88%)
Mar 23, 2011 8.510 8.580 8.400 8.500 362,275 -0.01(-0.12%)
Mar 22, 2011 8.750 8.750 8.480 8.510 270,216 -0.23(-2.63%)
Mar 21, 2011 8.610 8.820 8.610 8.740 845,181 +0.36(+4.30%)
Mar 18, 2011 8.450 8.450 8.300 8.380 317,433 +0.01(+0.12%)
Mar 17, 2011 8.400 8.460 8.300 8.370 248,563 +0.08(+0.97%)
Mar 16, 2011 8.400 8.440 8.220 8.290 467,367 -0.12(-1.43%)
Mar 15, 2011 8.310 8.430 8.300 8.410 573,564 -0.08(-0.94%)
Mar 14, 2011 8.500 8.520 8.320 8.490 806,459 -0.01(-0.12%)
Mar 11, 2011 8.540 8.540 8.340 8.500 382,896 -0.10(-1.16%)
Mar 10, 2011 8.650 8.690 8.470 8.600 809,134 -0.10(-1.15%)
Mar 09, 2011 8.710 8.770 8.580 8.700 690,291 +0.02(+0.23%)
Mar 08, 2011 8.470 8.680 8.310 8.680 932,704 +0.25(+2.97%)
Mar 07, 2011 8.550 8.550 8.370 8.430 956,283 -0.06(-0.71%)
Mar 04, 2011 8.400 8.530 8.260 8.490 597,087 +0.12(+1.43%)
Mar 03, 2011 7.710 8.440 7.700 8.370 1,764,612 +0.37(+4.62%)
Mar 02, 2011 8.150 8.240 7.990 8.000 2,090,985 -0.15(-1.84%)
Mar 01, 2011 8.340 8.470 8.080 8.150 1,527,054 -0.21(-2.51%)
Feb 28, 2011 8.690 8.690 8.260 8.360 957,107 -0.27(-3.13%)
Feb 25, 2011 8.370 8.650 8.370 8.630 3,126,317 +0.30(+3.60%)
Feb 24, 2011 8.290 8.420 8.160 8.330 1,001,935 +0.03(+0.36%)
Feb 23, 2011 8.350 8.360 8.200 8.300 686,199 -0.08(-0.95%)
Feb 22, 2011 8.570 8.660 8.360 8.380 1,177,177 -0.35(-4.01%)
Feb 18, 2011 8.770 8.810 8.640 8.730 519,705 -0.04(-0.46%)
Feb 17, 2011 8.530 8.790 8.530 8.770 765,647 +0.25(+2.93%)
Feb 16, 2011 8.230 8.520 8.202 8.520 588,831 +0.34(+4.16%)
Feb 15, 2011 8.200 8.200 8.140 8.180 312,396 -0.02(-0.24%)
Feb 14, 2011 8.120 8.200 8.040 8.200 783,866 +0.04(+0.49%)
Feb 11, 2011 8.190 8.200 8.000 8.160 1,040,853 -0.04(-0.49%)
Feb 10, 2011 8.300 8.300 8.095 8.200 858,210 -0.15(-1.80%)
Feb 09, 2011 8.300 8.390 8.250 8.350 695,079 +0.08(+0.97%)
Feb 08, 2011 8.270 8.300 8.170 8.270 810,850 +0.00(+0.00%)
Feb 07, 2011 8.290 8.340 8.200 8.270 1,127,082 +0.03(+0.36%)
Feb 04, 2011 8.180 8.240 8.170 8.240 396,364 +0.03(+0.37%)
Feb 03, 2011 8.280 8.280 8.050 8.210 540,688 -0.05(-0.61%)
Feb 02, 2011 8.270 8.370 8.200 8.260 385,864 -0.07(-0.84%)
Feb 01, 2011 8.080 8.390 7.960 8.330 836,248 +0.29(+3.61%)
Jan 31, 2011 7.950 8.100 7.820 8.040 725,189 +0.09(+1.13%)
Jan 28, 2011 8.200 8.200 7.878 7.950 666,314 -0.22(-2.69%)
Jan 27, 2011 7.740 8.190 7.740 8.170 695,754 +0.38(+4.88%)
Jan 26, 2011 7.860 7.880 7.680 7.790 840,642 -0.06(-0.76%)
Jan 25, 2011 7.820 7.850 7.720 7.850 670,900 +0.01(+0.13%)
Jan 24, 2011 7.920 8.050 7.820 7.840 780,888 -0.09(-1.13%)
Jan 21, 2011 8.060 8.110 7.900 7.930 651,591 -0.07(-0.88%)
Jan 20, 2011 8.170 8.180 8.000 8.000 1,013,968 -0.21(-2.56%)
Jan 19, 2011 8.470 8.510 8.000 8.210 2,066,561 -0.53(-6.06%)
Jan 18, 2011 8.920 9.000 8.670 8.740 727,159 -0.21(-2.35%)
Jan 14, 2011 8.680 9.050 8.630 8.950 1,009,187 +0.24(+2.76%)
Jan 13, 2011 8.750 8.790 8.580 8.710 978,907 -0.08(-0.91%)
Jan 12, 2011 8.860 8.900 8.680 8.790 599,941 -0.04(-0.45%)
Jan 11, 2011 8.840 8.860 8.690 8.830 374,689 +0.04(+0.46%)
Jan 10, 2011 8.740 8.890 8.650 8.790 671,355 +0.02(+0.23%)
Jan 07, 2011 8.870 8.890 8.670 8.770 348,031 -0.06(-0.68%)
Jan 06, 2011 8.690 8.990 8.690 8.830 565,334 +0.08(+0.91%)
Jan 05, 2011 8.560 8.750 8.530 8.750 482,076 +0.14(+1.63%)
Jan 04, 2011 8.830 8.830 8.530 8.610 590,147 -0.26(-2.93%)
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.