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 30, 2012 6.560 6.620 6.490 6.590 285,041 +0.08(+1.23%)
Mar 29, 2012 6.420 6.520 6.380 6.510 164,370 +0.06(+0.93%)
Mar 28, 2012 6.540 6.540 6.415 6.450 107,322 -0.08(-1.23%)
Mar 27, 2012 6.600 6.630 6.480 6.530 199,938 -0.08(-1.21%)
Mar 26, 2012 6.570 6.640 6.570 6.610 230,463 +0.08(+1.23%)
Mar 23, 2012 6.530 6.545 6.450 6.530 367,435 +0.02(+0.31%)
Mar 22, 2012 6.400 6.520 6.400 6.510 211,941 +0.06(+0.93%)
Mar 21, 2012 6.490 6.560 6.400 6.450 626,524 -0.06(-0.92%)
Mar 20, 2012 6.560 6.600 6.440 6.510 467,610 -0.06(-0.91%)
Mar 19, 2012 6.540 6.600 6.520 6.570 120,096 +0.05(+0.77%)
Mar 16, 2012 6.430 6.550 6.420 6.520 165,430 +0.11(+1.72%)
Mar 15, 2012 6.450 6.470 6.360 6.410 166,637 -0.07(-1.08%)
Mar 14, 2012 6.500 6.570 6.390 6.480 929,273 -0.04(-0.61%)
Mar 13, 2012 6.440 6.590 6.422 6.520 162,580 +0.11(+1.72%)
Mar 12, 2012 6.480 6.490 6.390 6.410 165,412 -0.07(-1.08%)
Mar 09, 2012 6.440 6.500 6.360 6.480 460,603 +0.03(+0.47%)
Mar 08, 2012 6.450 6.500 6.380 6.450 187,871 +0.03(+0.47%)
Mar 07, 2012 6.290 6.470 6.270 6.420 168,232 +0.09(+1.42%)
Mar 06, 2012 6.370 6.370 6.280 6.330 333,208 -0.11(-1.71%)
Mar 05, 2012 6.510 6.510 6.370 6.440 163,207 -0.06(-0.92%)
Mar 02, 2012 6.590 6.610 6.500 6.500 229,346 -0.12(-1.81%)
Mar 01, 2012 6.550 6.630 6.490 6.620 490,358 +0.06(+0.91%)
Feb 29, 2012 6.570 6.650 6.520 6.560 244,484 -0.01(-0.15%)
Feb 28, 2012 6.570 6.650 6.470 6.570 238,614 +0.02(+0.31%)
Feb 27, 2012 6.620 6.670 6.520 6.550 276,766 -0.11(-1.65%)
Feb 24, 2012 6.750 6.770 6.630 6.660 163,150 -0.06(-0.89%)
Feb 23, 2012 6.660 6.790 6.590 6.720 192,493 +0.03(+0.45%)
Feb 22, 2012 6.570 6.730 6.510 6.690 457,713 +0.11(+1.67%)
Feb 21, 2012 6.550 6.750 6.500 6.580 645,627 +0.04(+0.61%)
Feb 17, 2012 6.440 6.700 6.010 6.540 2,392,754 -0.28(-4.11%)
Feb 16, 2012 6.820 6.890 6.770 6.820 144,065 +0.02(+0.29%)
Feb 15, 2012 6.840 6.980 6.780 6.800 212,431 -0.01(-0.15%)
Feb 14, 2012 6.850 6.940 6.770 6.810 320,003 -0.05(-0.73%)
Feb 13, 2012 6.960 7.050 6.830 6.860 332,321 -0.11(-1.58%)
Feb 10, 2012 7.080 7.080 6.950 6.970 203,760 -0.14(-1.97%)
Feb 09, 2012 7.150 7.270 7.060 7.110 395,617 -0.04(-0.56%)
Feb 08, 2012 7.340 7.340 7.140 7.150 322,043 -0.15(-2.05%)
Feb 07, 2012 7.100 7.310 7.050 7.300 346,481 +0.20(+2.82%)
Feb 06, 2012 7.090 7.100 7.010 7.100 250,741 +0.03(+0.42%)
Feb 03, 2012 7.050 7.170 7.010 7.070 531,650 +0.03(+0.43%)
Feb 02, 2012 7.140 7.150 7.000 7.040 460,981 -0.10(-1.40%)
Feb 01, 2012 7.070 7.210 7.040 7.140 366,509 +0.11(+1.56%)
Jan 31, 2012 7.120 7.120 6.920 7.030 303,275 -0.03(-0.42%)
Jan 30, 2012 6.990 7.070 6.880 7.060 151,791 +0.03(+0.43%)
Jan 27, 2012 7.030 7.130 6.990 7.030 249,995 +0.00(+0.00%)
Jan 26, 2012 6.880 7.100 6.870 7.030 860,789 +0.25(+3.69%)
Jan 25, 2012 6.520 6.880 6.470 6.780 1,425,175 +0.26(+3.99%)
Jan 24, 2012 6.660 6.660 6.370 6.520 416,759 -0.14(-2.10%)
Jan 23, 2012 6.510 6.700 6.480 6.660 345,352 +0.13(+1.99%)
Jan 20, 2012 6.300 6.610 6.300 6.530 502,455 +0.17(+2.67%)
Jan 19, 2012 6.300 6.380 6.220 6.360 262,229 +0.06(+0.95%)
Jan 18, 2012 6.210 6.360 6.210 6.300 312,164 +0.10(+1.61%)
Jan 17, 2012 6.260 6.310 6.180 6.200 346,673 +0.05(+0.81%)
Jan 13, 2012 6.280 6.280 6.150 6.150 298,057 -0.13(-2.07%)
Jan 12, 2012 6.280 6.300 6.241 6.280 207,606 +0.02(+0.32%)
Jan 11, 2012 6.260 6.340 6.210 6.260 291,358 -0.02(-0.32%)
Jan 10, 2012 6.300 6.350 6.230 6.280 485,763 +0.03(+0.48%)
Jan 09, 2012 6.290 6.330 6.090 6.250 425,133 +0.01(+0.16%)
Jan 06, 2012 6.300 6.310 6.220 6.240 251,064 -0.06(-0.95%)
Jan 05, 2012 6.370 6.370 6.200 6.300 518,366 -0.11(-1.72%)
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.