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, 2011 7.950 8.100 7.820 8.040 725,189 +0.09(+1.13%)
Jan 28, 2011 8.200 8.200 7.878 7.950 666,314 -0.22(-2.69%)
Jan 27, 2011 7.740 8.190 7.740 8.170 695,754 +0.38(+4.88%)
Jan 26, 2011 7.860 7.880 7.680 7.790 840,642 -0.06(-0.76%)
Jan 25, 2011 7.820 7.850 7.720 7.850 670,900 +0.01(+0.13%)
Jan 24, 2011 7.920 8.050 7.820 7.840 780,888 -0.09(-1.13%)
Jan 21, 2011 8.060 8.110 7.900 7.930 651,591 -0.07(-0.88%)
Jan 20, 2011 8.170 8.180 8.000 8.000 1,013,968 -0.21(-2.56%)
Jan 19, 2011 8.470 8.510 8.000 8.210 2,066,561 -0.53(-6.06%)
Jan 18, 2011 8.920 9.000 8.670 8.740 727,159 -0.21(-2.35%)
Jan 14, 2011 8.680 9.050 8.630 8.950 1,009,187 +0.24(+2.76%)
Jan 13, 2011 8.750 8.790 8.580 8.710 978,907 -0.08(-0.91%)
Jan 12, 2011 8.860 8.900 8.680 8.790 599,941 -0.04(-0.45%)
Jan 11, 2011 8.840 8.860 8.690 8.830 374,689 +0.04(+0.46%)
Jan 10, 2011 8.740 8.890 8.650 8.790 671,355 +0.02(+0.23%)
Jan 07, 2011 8.870 8.890 8.670 8.770 348,031 -0.06(-0.68%)
Jan 06, 2011 8.690 8.990 8.690 8.830 565,334 +0.08(+0.91%)
Jan 05, 2011 8.560 8.750 8.530 8.750 482,076 +0.14(+1.63%)
Jan 04, 2011 8.830 8.830 8.530 8.610 590,147 -0.26(-2.93%)
Jan 03, 2011 9.070 9.080 8.770 8.870 416,829 -0.14(-1.55%)
Dec 31, 2010 8.950 9.080 8.940 9.010 344,145 +0.03(+0.33%)
Dec 30, 2010 8.660 9.000 8.620 8.980 357,801 +0.30(+3.46%)
Dec 29, 2010 8.810 8.880 8.680 8.680 186,401 -0.13(-1.48%)
Dec 28, 2010 8.690 8.810 8.630 8.810 566,330 +0.11(+1.26%)
Dec 27, 2010 8.840 8.840 8.550 8.700 252,973 -0.13(-1.47%)
Dec 23, 2010 8.820 8.900 8.710 8.830 190,642 +0.04(+0.46%)
Dec 22, 2010 8.520 8.810 8.500 8.790 484,803 +0.28(+3.29%)
Dec 21, 2010 8.330 8.655 8.270 8.510 631,162 +0.18(+2.16%)
Dec 20, 2010 8.390 8.390 8.230 8.330 536,159 -0.08(-0.95%)
Dec 17, 2010 8.330 8.410 8.290 8.410 529,881 +0.05(+0.60%)
Dec 16, 2010 8.320 8.410 8.230 8.360 974,028 +0.10(+1.21%)
Dec 15, 2010 8.160 8.330 8.080 8.260 682,415 +0.10(+1.23%)
Dec 14, 2010 8.200 8.210 8.140 8.160 540,075 +0.03(+0.37%)
Dec 13, 2010 8.250 8.270 8.090 8.130 723,250 -0.08(-0.97%)
Dec 10, 2010 8.110 8.270 8.080 8.210 710,151 +0.13(+1.61%)
Dec 09, 2010 8.270 8.270 8.020 8.080 618,856 -0.12(-1.46%)
Dec 08, 2010 8.180 8.250 8.080 8.200 408,437 +0.06(+0.74%)
Dec 07, 2010 8.390 8.390 8.080 8.140 784,224 -0.15(-1.81%)
Dec 06, 2010 8.330 8.400 8.250 8.290 681,288 -0.11(-1.31%)
Dec 03, 2010 8.360 8.470 8.350 8.400 435,156 +0.02(+0.24%)
Dec 02, 2010 8.400 8.460 8.310 8.380 459,908 +0.04(+0.48%)
Dec 01, 2010 8.420 8.470 8.290 8.340 741,310 +0.04(+0.48%)
Nov 30, 2010 8.410 8.530 8.300 8.300 537,591 -0.23(-2.70%)
Nov 29, 2010 8.160 8.560 8.140 8.530 1,437,218 +0.28(+3.39%)
Nov 26, 2010 7.970 8.250 7.950 8.250 337,173 +0.16(+1.98%)
Nov 24, 2010 7.890 8.090 8.090 8.090 859,232 +0.40(+5.20%)
Nov 23, 2010 7.740 7.780 7.540 7.690 722,603 -0.14(-1.79%)
Nov 22, 2010 7.980 8.070 7.830 7.830 608,061 -0.20(-2.49%)
Nov 19, 2010 7.980 8.070 7.920 8.030 390,732 +0.01(+0.12%)
Nov 18, 2010 7.830 8.090 7.820 8.020 848,608 +0.26(+3.35%)
Nov 17, 2010 7.550 7.790 7.550 7.760 650,017 +0.18(+2.37%)
Nov 16, 2010 7.720 7.760 7.560 7.580 558,997 -0.29(-3.68%)
Nov 15, 2010 7.850 7.950 7.810 7.870 420,274 -0.01(-0.13%)
Nov 12, 2010 7.870 7.900 7.630 7.880 830,551 -0.05(-0.63%)
Nov 11, 2010 7.940 7.990 7.570 7.930 1,137,992 -0.05(-0.63%)
Nov 10, 2010 8.190 8.190 7.840 7.980 1,097,029 -0.21(-2.56%)
Nov 09, 2010 8.310 8.380 8.060 8.190 904,267 -0.12(-1.44%)
Nov 08, 2010 8.310 8.430 8.250 8.310 798,433 -0.04(-0.48%)
Nov 05, 2010 8.400 8.460 8.260 8.350 1,129,653 -0.06(-0.71%)
Nov 04, 2010 8.200 8.440 8.030 8.410 1,867,990 +0.25(+3.06%)
Nov 03, 2010 8.110 8.170 7.890 8.160 945,130 +0.05(+0.62%)
Nov 02, 2010 8.370 8.420 8.100 8.110 1,146,912 -0.26(-3.11%)
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.