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 (%)
Jan 31, 2018 16.87 16.98 16.60 16.66 864,632 -0.11(-0.66%)
Jan 30, 2018 16.51 16.81 16.48 16.77 980,692 +0.03(+0.18%)
Jan 29, 2018 17.20 17.25 16.73 16.74 787,038 -0.46(-2.67%)
Jan 26, 2018 17.16 17.33 17.11 17.20 637,204 +0.05(+0.29%)
Jan 25, 2018 16.88 17.34 16.83 17.15 1,012,741 +0.33(+1.96%)
Jan 24, 2018 17.15 17.23 16.82 16.82 657,295 -0.29(-1.69%)
Jan 23, 2018 17.15 17.25 16.94 17.11 788,278 -0.14(-0.81%)
Jan 22, 2018 17.32 17.04 17.25 711,184 +0.21(+1.23%)
Jan 19, 2018 16.77 17.05 16.77 17.04 877,576 +0.25(+1.49%)
Jan 18, 2018 16.88 17.00 16.68 16.79 625,525 -0.14(-0.83%)
Jan 17, 2018 16.48 17.00 16.48 16.93 1,380,635 +0.53(+3.23%)
Jan 16, 2018 16.77 16.80 16.32 16.40 1,098,368 -0.35(-2.09%)
Jan 12, 2018 16.75 16.75 16.75 0 +0.06(+0.36%)
Jan 11, 2018 16.76 16.76 16.55 16.69 903,873 -0.05(-0.30%)
Jan 10, 2018 16.74 1,201,405 -0.09(-0.53%)
Jan 09, 2018 16.83 16.97 16.74 16.83 1,063,767 +0.07(+0.42%)
Jan 08, 2018 16.62 16.86 16.41 16.76 934,626 +0.18(+1.09%)
Jan 05, 2018 16.46 16.64 16.40 16.58 666,522 +0.14(+0.85%)
Jan 04, 2018 16.53 16.61 16.37 16.44 665,998 -0.06(-0.36%)
Jan 03, 2018 16.68 16.82 16.48 16.50 821,328 -0.10(-0.60%)
Jan 02, 2018 16.67 16.67 16.30 16.60 1,154,877 -0.06(-0.36%)
Dec 29, 2017 16.66 16.66 16.66 0 +0.18(+1.09%)
Dec 28, 2017 16.70 16.70 16.41 16.48 468,340 -0.12(-0.72%)
Dec 27, 2017 16.54 16.69 16.30 16.60 457,322 +0.18(+1.10%)
Dec 26, 2017 16.53 16.63 16.41 16.42 340,496 -0.15(-0.91%)
Dec 22, 2017 16.70 16.75 16.53 16.57 309,883 -0.17(-1.02%)
Dec 21, 2017 16.98 17.00 16.70 16.74 444,848 -0.13(-0.77%)
Dec 20, 2017 17.01 17.01 16.49 16.87 950,357 -0.10(-0.59%)
Dec 19, 2017 17.00 17.05 16.77 16.97 1,030,522 +0.31(+1.86%)
Dec 18, 2017 16.69 16.88 16.65 16.66 847,441 +0.08(+0.48%)
Dec 15, 2017 16.99 17.05 16.56 16.58 1,138,576 -0.40(-2.36%)
Dec 14, 2017 17.06 17.07 16.93 16.98 497,194 -0.10(-0.59%)
Dec 13, 2017 17.07 17.28 17.01 17.08 1,337,615 -0.03(-0.18%)
Dec 12, 2017 17.51 17.51 17.12 17.11 537,948 -0.43(-2.45%)
Dec 11, 2017 17.64 17.69 17.45 17.54 776,106 -0.08(-0.45%)
Dec 08, 2017 17.46 17.69 17.46 17.62 818,504 +0.12(+0.69%)
Dec 07, 2017 17.39 17.65 17.30 17.50 1,382,926 +0.06(+0.34%)
Dec 06, 2017 17.42 17.48 17.33 17.44 1,462,242 +0.05(+0.29%)
Dec 05, 2017 17.30 17.58 17.29 17.39 1,374,638 +0.05(+0.29%)
Dec 04, 2017 17.65 17.77 17.23 17.34 1,247,179 -0.23(-1.31%)
Dec 01, 2017 17.28 17.66 17.16 17.57 2,589,266 +0.40(+2.33%)
Nov 30, 2017 16.94 17.20 16.88 17.17 1,322,786 +0.24(+1.42%)
Nov 29, 2017 17.15 17.17 16.85 16.93 1,541,467 -0.27(-1.57%)
Nov 28, 2017 17.33 17.35 17.08 17.20 1,251,197 -0.12(-0.69%)
Nov 27, 2017 17.21 17.35 17.09 17.32 827,632 +0.07(+0.41%)
Nov 24, 2017 17.30 17.36 17.22 17.25 560,785 +0.08(+0.47%)
Nov 22, 2017 17.13 17.26 17.06 17.17 1,255,040 +0.08(+0.47%)
Nov 21, 2017 17.22 17.46 17.04 17.09 2,293,192 -0.09(-0.52%)
Nov 20, 2017 17.01 17.19 16.84 17.18 1,289,137 +0.22(+1.30%)
Nov 17, 2017 16.59 16.96 16.51 16.96 9,116,395 +0.46(+2.79%)
Nov 16, 2017 16.68 16.84 16.29 16.50 6,746,236 -0.04(-0.24%)
Nov 15, 2017 16.38 16.61 16.25 16.54 2,424,892 +0.06(+0.36%)
Nov 14, 2017 16.32 16.53 16.27 16.48 2,799,694 +0.16(+0.98%)
Nov 13, 2017 16.16 16.38 15.89 16.32 2,923,365 +0.17(+1.05%)
Nov 10, 2017 15.13 16.26 15.05 16.15 5,866,985 +1.14(+7.59%)
Nov 09, 2017 14.75 15.54 14.66 15.01 2,977,256 +0.54(+3.73%)
Nov 08, 2017 14.43 14.53 14.25 14.47 1,398,892 +0.08(+0.56%)
Nov 07, 2017 14.64 14.64 14.32 14.39 708,249 -0.17(-1.17%)
Nov 06, 2017 14.80 14.80 14.55 14.56 1,522,698 -0.18(-1.22%)
Nov 03, 2017 14.73 14.93 14.73 14.74 516,454 +0.00(+0.00%)
Nov 02, 2017 14.99 15.07 14.67 14.74 1,133,265 -0.36(-2.38%)
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.