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, 2014 8.490 8.540 8.440 8.470 455,138 +0.01(+0.12%)
Mar 28, 2014 8.190 8.550 8.170 8.460 938,656 +0.29(+3.55%)
Mar 27, 2014 8.010 8.250 8.000 8.170 1,835,172 +0.14(+1.74%)
Mar 26, 2014 8.200 8.210 7.990 8.030 562,104 -0.14(-1.71%)
Mar 25, 2014 8.000 8.190 7.950 8.170 684,242 +0.20(+2.51%)
Mar 24, 2014 8.010 8.070 7.960 7.970 1,677,903 -0.05(-0.62%)
Mar 21, 2014 8.090 8.110 7.990 8.020 473,735 -0.03(-0.37%)
Mar 20, 2014 8.080 8.120 8.040 8.050 495,371 -0.04(-0.49%)
Mar 19, 2014 8.150 8.160 8.060 8.090 438,731 -0.06(-0.74%)
Mar 18, 2014 8.030 8.150 7.980 8.150 251,999 +0.10(+1.24%)
Mar 17, 2014 7.900 8.090 7.900 8.050 219,260 +0.03(+0.37%)
Mar 14, 2014 7.970 8.050 7.950 8.020 450,839 +0.04(+0.50%)
Mar 13, 2014 7.980 8.050 7.960 7.980 642,675 +0.00(+0.00%)
Mar 12, 2014 7.970 8.080 7.960 7.980 794,728 -0.05(-0.62%)
Mar 11, 2014 8.060 8.120 7.980 8.030 793,630 -0.06(-0.74%)
Mar 10, 2014 8.050 8.100 8.020 8.090 360,522 +0.03(+0.37%)
Mar 07, 2014 8.030 8.130 8.000 8.060 649,995 -0.06(-0.74%)
Mar 06, 2014 8.020 8.150 7.910 8.120 1,218,199 -0.04(-0.49%)
Mar 05, 2014 8.120 8.210 8.110 8.160 276,022 +0.05(+0.62%)
Mar 04, 2014 8.190 8.190 8.080 8.110 604,365 -0.01(-0.12%)
Mar 03, 2014 8.070 8.150 8.030 8.120 656,633 -0.02(-0.25%)
Feb 28, 2014 8.140 8.190 8.080 8.140 1,167,884 +0.02(+0.25%)
Feb 27, 2014 8.150 8.180 8.080 8.120 970,993 -0.05(-0.61%)
Feb 26, 2014 8.210 8.220 8.160 8.170 349,521 -0.05(-0.61%)
Feb 25, 2014 8.280 8.330 8.190 8.220 202,307 -0.09(-1.08%)
Feb 24, 2014 8.370 8.370 8.280 8.310 147,037 +0.03(+0.36%)
Feb 21, 2014 8.410 8.460 8.280 8.280 307,620 -0.11(-1.31%)
Feb 20, 2014 8.100 8.410 8.080 8.390 301,311 +0.27(+3.33%)
Feb 19, 2014 8.050 8.150 8.000 8.120 426,235 +0.06(+0.74%)
Feb 18, 2014 8.050 8.100 8.020 8.060 691,991 +0.03(+0.37%)
Feb 14, 2014 8.000 8.030 8.030 8.030 367,800 +0.03(+0.37%)
Feb 13, 2014 7.910 8.040 7.890 8.000 1,096,028 -0.04(-0.50%)
Feb 12, 2014 7.920 8.420 7.870 8.040 2,789,393 +0.08(+1.01%)
Feb 11, 2014 8.040 8.100 7.940 7.960 1,625,777 -0.03(-0.38%)
Feb 10, 2014 8.000 8.040 7.930 7.990 917,979 -0.01(-0.12%)
Feb 07, 2014 7.940 8.010 7.920 8.000 306,781 +0.05(+0.63%)
Feb 06, 2014 8.000 8.090 7.925 7.950 944,468 -0.02(-0.25%)
Feb 05, 2014 7.970 8.550 7.900 7.970 2,975,805 +0.01(+0.13%)
Feb 04, 2014 7.820 7.970 7.710 7.960 265,785 +0.19(+2.45%)
Feb 03, 2014 7.910 7.947 7.630 7.770 429,056 -0.09(-1.15%)
Jan 31, 2014 7.830 7.860 7.680 7.860 363,009 +0.01(+0.13%)
Jan 30, 2014 7.900 7.955 7.820 7.850 148,740 -0.07(-0.88%)
Jan 29, 2014 7.940 8.030 7.910 7.920 391,293 -0.08(-1.00%)
Jan 28, 2014 7.930 8.050 7.860 8.000 210,887 +0.10(+1.27%)
Jan 27, 2014 7.710 7.960 7.600 7.900 492,215 +0.17(+2.20%)
Jan 24, 2014 7.910 7.930 7.720 7.730 244,621 -0.18(-2.28%)
Jan 23, 2014 8.000 8.020 7.890 7.910 160,807 -0.10(-1.25%)
Jan 22, 2014 8.000 8.065 7.930 8.010 125,674 +0.00(+0.00%)
Jan 21, 2014 7.980 8.030 7.950 8.010 162,886 +0.06(+0.75%)
Jan 17, 2014 8.020 7.950 7.950 7.950 214,700 -0.10(-1.24%)
Jan 16, 2014 8.120 8.120 8.030 8.050 80,313 -0.06(-0.74%)
Jan 15, 2014 7.970 8.200 7.920 8.110 256,973 +0.14(+1.76%)
Jan 14, 2014 8.110 8.110 7.920 7.970 233,733 -0.14(-1.73%)
Jan 13, 2014 8.100 8.180 8.070 8.110 133,785 -0.05(-0.61%)
Jan 10, 2014 8.040 8.170 8.030 8.160 184,909 +0.09(+1.12%)
Jan 09, 2014 8.090 8.090 7.960 8.070 208,925 -0.02(-0.25%)
Jan 08, 2014 8.050 8.150 8.050 8.090 219,915 +0.01(+0.12%)
Jan 07, 2014 7.900 8.120 7.880 8.080 255,109 +0.18(+2.28%)
Jan 06, 2014 7.950 7.970 7.873 7.900 125,703 -0.05(-0.63%)
Jan 03, 2014 7.970 8.010 7.870 7.950 179,333 +0.02(+0.25%)
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.