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 (%)
Sep 29, 2017 14.96 15.17 14.91 15.01 661,996 +0.05(+0.33%)
Sep 28, 2017 14.73 15.01 14.73 14.96 525,823 +0.22(+1.49%)
Sep 27, 2017 14.87 14.99 14.69 14.74 856,398 -0.10(-0.67%)
Sep 26, 2017 14.75 14.86 14.55 14.84 2,168,852 +0.06(+0.41%)
Sep 25, 2017 14.93 15.00 14.74 14.78 934,751 -0.16(-1.07%)
Sep 22, 2017 14.97 15.04 14.72 14.94 1,203,291 -0.02(-0.13%)
Sep 21, 2017 14.94 15.05 14.80 14.96 851,740 +0.02(+0.13%)
Sep 20, 2017 14.91 15.13 14.83 14.94 1,069,326 +0.00(+0.00%)
Sep 19, 2017 15.30 15.30 14.94 14.94 668,076 -0.34(-2.23%)
Sep 18, 2017 15.31 15.49 15.19 15.28 886,355 -0.01(-0.07%)
Sep 15, 2017 15.29 15.38 15.03 15.29 1,043,461 +0.06(+0.39%)
Sep 14, 2017 15.21 15.31 15.10 15.23 489,929 -0.01(-0.07%)
Sep 13, 2017 15.20 15.44 15.19 15.24 519,814 -0.03(-0.20%)
Sep 12, 2017 15.36 15.37 15.15 15.27 1,185,189 -0.04(-0.26%)
Sep 11, 2017 15.49 15.57 15.31 15.31 530,685 -0.10(-0.65%)
Sep 08, 2017 15.66 15.66 15.31 15.41 932,701 -0.28(-1.78%)
Sep 07, 2017 15.81 15.93 15.68 15.69 1,165,639 -0.10(-0.63%)
Sep 06, 2017 15.97 15.97 15.60 15.79 880,790 -0.17(-1.07%)
Sep 05, 2017 15.85 16.14 15.66 15.96 1,583,313 +0.17(+1.08%)
Sep 01, 2017 15.25 15.90 15.17 15.79 1,037,515 +0.61(+4.02%)
Aug 31, 2017 15.25 15.30 15.14 15.18 531,675 -0.04(-0.26%)
Aug 30, 2017 15.29 15.30 15.11 15.22 578,219 -0.05(-0.33%)
Aug 29, 2017 14.89 15.36 14.79 15.27 1,212,928 +0.32(+2.14%)
Aug 28, 2017 15.03 15.13 14.90 14.95 658,111 -0.02(-0.13%)
Aug 25, 2017 15.07 15.10 14.94 14.97 793,656 -0.03(-0.20%)
Aug 24, 2017 15.25 15.26 14.98 15.00 706,694 -0.21(-1.38%)
Aug 23, 2017 15.34 15.39 15.18 15.21 554,732 -0.16(-1.04%)
Aug 22, 2017 15.31 15.42 15.25 15.37 626,595 +0.06(+0.39%)
Aug 21, 2017 15.17 15.31 15.05 15.31 695,381 +0.13(+0.86%)
Aug 18, 2017 15.14 15.25 15.02 15.18 875,660 +0.00(+0.00%)
Aug 17, 2017 15.48 15.53 15.16 15.18 906,631 -0.30(-1.94%)
Aug 16, 2017 15.43 15.52 15.32 15.48 587,092 +0.06(+0.39%)
Aug 15, 2017 15.47 15.57 15.32 15.42 661,061 -0.01(-0.06%)
Aug 14, 2017 15.31 15.57 15.18 15.43 583,693 +0.25(+1.65%)
Aug 11, 2017 15.01 15.22 15.01 15.18 801,309 +0.01(+0.07%)
Aug 10, 2017 15.48 15.48 15.14 15.17 621,783 -0.30(-1.94%)
Aug 09, 2017 15.46 15.51 15.18 15.47 1,075,645 -0.11(-0.71%)
Aug 08, 2017 15.71 15.81 15.50 15.58 906,159 -0.13(-0.83%)
Aug 07, 2017 15.87 15.89 15.62 15.71 789,262 -0.20(-1.26%)
Aug 04, 2017 15.93 15.99 15.68 15.91 1,634,181 -0.08(-0.50%)
Aug 03, 2017 15.14 15.99 15.11 15.99 5,230,388 +0.59(+3.83%)
Aug 02, 2017 15.56 15.56 15.26 15.40 1,037,453 -0.14(-0.90%)
Aug 01, 2017 15.53 15.78 15.45 15.54 949,345 +0.00(+0.00%)
Jul 31, 2017 15.52 15.60 15.38 15.54 1,587,673 +0.05(+0.32%)
Jul 28, 2017 15.40 15.65 15.38 15.49 1,979,806 +0.10(+0.65%)
Jul 27, 2017 15.53 15.69 15.14 15.39 1,400,280 -0.11(-0.71%)
Jul 26, 2017 15.24 15.72 15.24 15.50 2,249,007 -0.19(-1.21%)
Jul 25, 2017 16.06 16.18 15.40 15.69 8,745,878 +0.96(+6.52%)
Jul 24, 2017 14.51 14.88 14.45 14.73 924,490 +0.18(+1.24%)
Jul 21, 2017 14.73 14.75 14.49 14.55 886,589 -0.18(-1.22%)
Jul 20, 2017 14.67 14.74 14.54 14.73 819,082 +0.12(+0.82%)
Jul 19, 2017 14.58 14.67 14.50 14.61 752,496 +0.05(+0.34%)
Jul 18, 2017 14.76 14.81 14.55 14.56 591,574 -0.25(-1.69%)
Jul 17, 2017 14.83 14.90 14.65 14.81 901,481 +0.00(+0.00%)
Jul 14, 2017 14.48 14.86 14.48 14.81 1,830,298 +0.35(+2.42%)
Jul 13, 2017 14.55 14.60 14.40 14.46 457,940 -0.05(-0.34%)
Jul 12, 2017 14.46 14.68 14.41 14.51 1,431,115 +0.19(+1.33%)
Jul 11, 2017 14.53 14.53 14.24 14.32 635,052 -0.17(-1.17%)
Jul 10, 2017 14.33 14.59 14.27 14.49 1,427,777 +0.32(+2.26%)
Jul 07, 2017 13.87 14.65 13.69 14.17 1,910,746 +0.36(+2.61%)
Jul 06, 2017 13.98 14.04 13.73 13.81 964,599 -0.21(-1.50%)
Jul 05, 2017 14.43 14.43 14.00 14.02 698,370 -0.49(-3.38%)
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.