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 (%)
Jul 30, 2004 28.18 28.45 27.62 27.98 781,900 -0.17(-0.60%)
Jul 29, 2004 29.49 29.74 28.15 28.15 1,214,600 -1.40(-4.74%)
Jul 28, 2004 29.35 29.75 29.32 29.55 614,900 +0.14(+0.48%)
Jul 27, 2004 29.50 29.81 29.38 29.41 221,000 -0.18(-0.61%)
Jul 26, 2004 30.31 30.44 29.51 29.59 393,400 -0.82(-2.70%)
Jul 23, 2004 30.60 31.07 30.13 30.41 364,300 -0.23(-0.75%)
Jul 22, 2004 31.70 31.92 28.82 30.64 1,293,000 -1.14(-3.59%)
Jul 21, 2004 32.48 32.54 31.70 31.78 149,700 -0.60(-1.85%)
Jul 20, 2004 32.63 32.71 32.34 32.38 113,800 -0.25(-0.77%)
Jul 19, 2004 32.20 32.75 32.18 32.63 347,500 +0.36(+1.12%)
Jul 16, 2004 32.30 32.44 32.10 32.27 154,900 +0.05(+0.16%)
Jul 15, 2004 32.50 32.65 32.02 32.22 201,200 -0.23(-0.71%)
Jul 14, 2004 32.70 32.85 32.36 32.45 244,000 -0.42(-1.28%)
Jul 13, 2004 32.92 32.94 32.65 32.87 177,100 -0.02(-0.06%)
Jul 12, 2004 32.95 32.99 32.63 32.89 203,300 +0.09(+0.27%)
Jul 09, 2004 32.30 32.91 32.25 32.80 228,900 +0.64(+1.99%)
Jul 08, 2004 32.15 32.28 31.97 32.16 345,800 -0.04(-0.12%)
Jul 07, 2004 32.66 32.82 32.20 32.20 214,300 -0.45(-1.38%)
Jul 06, 2004 32.70 32.99 32.60 32.65 238,100 +0.01(+0.03%)
Jul 02, 2004 32.20 32.95 32.20 32.64 346,800 +0.68(+2.13%)
Jul 01, 2004 31.85 32.15 31.71 31.96 311,000 -0.44(-1.36%)
Jun 30, 2004 32.48 32.66 32.30 32.40 286,700 +0.02(+0.06%)
Jun 29, 2004 32.40 32.68 32.30 32.38 238,800 +0.09(+0.28%)
Jun 28, 2004 32.69 32.70 32.20 32.29 657,700 -0.40(-1.22%)
Jun 25, 2004 32.85 32.85 32.55 32.69 451,200 -0.11(-0.34%)
Jun 24, 2004 33.14 33.20 32.78 32.80 393,700 -0.33(-1.00%)
Jun 23, 2004 32.77 33.20 32.07 33.13 2,175,600 -0.23(-0.69%)
Jun 22, 2004 33.47 33.47 33.10 33.36 248,400 +0.09(+0.27%)
Jun 21, 2004 33.12 33.67 33.12 33.27 275,500 +0.22(+0.67%)
Jun 18, 2004 33.17 33.29 32.96 33.05 114,900 -0.15(-0.45%)
Jun 17, 2004 32.49 33.20 32.49 33.20 216,400 +0.71(+2.19%)
Jun 16, 2004 33.16 33.21 32.45 32.49 293,600 -0.55(-1.66%)
Jun 15, 2004 32.52 33.05 32.50 33.04 219,900 +0.49(+1.51%)
Jun 14, 2004 32.54 32.64 32.40 32.55 258,600 +0.17(+0.53%)
Jun 10, 2004 32.81 32.85 32.32 32.38 246,800 -0.43(-1.31%)
Jun 09, 2004 33.12 33.17 32.75 32.81 223,600 -0.21(-0.64%)
Jun 08, 2004 32.90 33.22 32.86 33.02 304,500 +0.04(+0.12%)
Jun 07, 2004 32.50 33.02 32.48 32.98 334,600 +0.73(+2.26%)
Jun 04, 2004 32.19 32.43 32.11 32.25 361,600 +0.12(+0.37%)
Jun 03, 2004 31.69 32.43 31.69 32.13 754,000 +0.43(+1.36%)
Jun 02, 2004 31.71 31.77 31.60 31.70 261,300 +0.00(+0.00%)
Jun 01, 2004 31.55 31.80 31.55 31.70 330,300 -0.06(-0.19%)
May 28, 2004 31.20 31.88 31.05 31.76 932,500 +0.57(+1.83%)
May 27, 2004 30.65 31.20 30.61 31.19 541,100 +0.63(+2.06%)
May 26, 2004 30.75 30.99 30.35 30.56 325,400 -0.27(-0.88%)
May 25, 2004 30.50 30.84 30.50 30.83 409,500 +0.22(+0.72%)
May 24, 2004 30.37 30.90 30.30 30.61 409,000 +0.21(+0.69%)
May 21, 2004 30.07 30.70 30.07 30.40 747,600 +0.16(+0.53%)
May 20, 2004 31.57 31.57 29.20 30.24 2,527,800 -1.53(-4.82%)
May 19, 2004 31.04 32.61 31.04 31.77 254,900 +0.73(+2.35%)
May 18, 2004 30.92 31.28 30.72 31.04 117,100 +0.42(+1.37%)
May 17, 2004 30.79 31.07 30.62 30.62 208,300 -0.42(-1.35%)
May 14, 2004 31.88 31.95 30.88 31.04 182,300 -0.74(-2.33%)
May 13, 2004 31.08 32.10 31.08 31.78 237,600 +0.60(+1.92%)
May 12, 2004 30.80 31.20 30.75 31.18 92,500 +0.20(+0.65%)
May 11, 2004 30.60 31.07 30.50 30.98 89,100 +0.52(+1.71%)
May 10, 2004 30.85 31.25 30.40 30.46 111,100 -0.89(-2.84%)
May 07, 2004 31.90 31.90 31.30 31.35 106,900 -0.77(-2.40%)
May 06, 2004 32.50 32.60 31.69 32.12 255,000 -0.59(-1.80%)
May 05, 2004 31.50 32.72 31.25 32.71 412,400 +1.29(+4.11%)
May 04, 2004 31.42 31.57 31.33 31.42 429,300 +0.07(+0.22%)
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.