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 30, 2010 7.830 8.020 7.780 7.850 871,810 +0.06(+0.77%)
Sep 29, 2010 7.990 8.040 7.760 7.790 869,830 -0.21(-2.62%)
Sep 28, 2010 8.120 8.140 7.980 8.000 820,032 -0.12(-1.48%)
Sep 27, 2010 8.390 8.420 8.120 8.120 601,756 -0.23(-2.75%)
Sep 24, 2010 8.150 8.350 8.110 8.350 795,045 +0.29(+3.60%)
Sep 23, 2010 7.930 8.150 7.870 8.060 615,829 +0.08(+1.00%)
Sep 22, 2010 8.150 8.160 7.875 7.980 1,492,947 -0.18(-2.21%)
Sep 21, 2010 7.750 8.255 7.750 8.160 3,213,143 +0.48(+6.25%)
Sep 20, 2010 7.600 7.710 7.510 7.680 1,007,705 +0.14(+1.86%)
Sep 17, 2010 7.540 7.650 7.490 7.540 1,137,080 -0.01(-0.13%)
Sep 15, 2010 7.570 7.610 7.500 7.550 932,665 -0.02(-0.26%)
Sep 14, 2010 7.440 7.580 7.400 7.570 2,253,006 +0.10(+1.34%)
Sep 13, 2010 7.330 7.500 7.310 7.470 1,107,238 +0.16(+2.19%)
Sep 10, 2010 7.070 7.410 6.980 7.310 1,019,650 +0.28(+3.98%)
Sep 09, 2010 7.090 7.110 6.900 7.030 581,330 +0.03(+0.43%)
Sep 08, 2010 7.030 7.050 6.980 7.000 608,716 -0.01(-0.14%)
Sep 07, 2010 7.020 7.070 6.930 7.010 534,087 -0.06(-0.85%)
Sep 03, 2010 7.250 7.380 6.990 7.070 921,241 -0.01(-0.14%)
Sep 02, 2010 7.190 7.270 7.060 7.080 842 -0.09(-1.26%)
Sep 01, 2010 6.900 7.270 6.870 7.170 1,251,474 +0.27(+3.91%)
Aug 31, 2010 6.900 6.940 6.650 6.900 100 +0.09(+1.32%)
Aug 30, 2010 6.910 6.918 6.790 6.810 464,978 -0.15(-2.16%)
Aug 27, 2010 6.910 7.000 6.820 6.960 710,541 +0.01(+0.14%)
Aug 26, 2010 6.840 7.035 6.840 6.950 887,594 +0.14(+2.06%)
Aug 25, 2010 6.730 6.820 6.600 6.810 1,044,248 +0.02(+0.29%)
Aug 24, 2010 6.450 6.790 6.450 6.790 1,723,838 +0.22(+3.35%)
Aug 23, 2010 6.570 6.650 6.520 6.570 545,153 -0.01(-0.15%)
Aug 20, 2010 6.610 6.650 6.500 6.580 785,148 -0.12(-1.79%)
Aug 19, 2010 6.780 6.860 6.650 6.700 1,192,137 -0.09(-1.33%)
Aug 18, 2010 6.580 6.820 6.510 6.790 1,443,231 +0.23(+3.51%)
Aug 17, 2010 6.550 6.650 6.450 6.560 2,066,343 +0.22(+3.47%)
Aug 16, 2010 6.270 6.360 6.200 6.340 824,015 +0.02(+0.32%)
Aug 13, 2010 6.320 6.680 6.260 6.320 2,029,375 +0.06(+0.96%)
Aug 12, 2010 5.920 6.330 5.920 6.260 9,207,734 +0.59(+10.41%)
Aug 11, 2010 5.580 5.850 5.550 5.670 3,703,342 +0.05(+0.89%)
Aug 10, 2010 5.660 5.770 5.550 5.620 2,044,513 -0.10(-1.75%)
Aug 09, 2010 5.760 5.760 5.680 5.720 495,692 -0.03(-0.52%)
Aug 06, 2010 5.750 5.860 5.715 5.750 783,800 -0.12(-2.04%)
Aug 05, 2010 6.000 6.000 5.810 5.870 626,122 -0.03(-0.51%)
Aug 04, 2010 5.960 5.970 5.850 5.900 262,195 +0.01(+0.17%)
Aug 03, 2010 5.840 5.940 5.840 5.890 292,001 +0.05(+0.86%)
Aug 02, 2010 6.010 6.120 5.780 5.840 401,009 -0.10(-1.68%)
Jul 30, 2010 5.940 6.140 5.940 5.940 201,251 -0.13(-2.14%)
Jul 29, 2010 6.100 6.110 5.980 6.070 406,634 +0.02(+0.33%)
Jul 28, 2010 6.180 6.210 6.030 6.050 292,321 -0.17(-2.73%)
Jul 27, 2010 6.410 6.450 6.150 6.220 429,278 -0.12(-1.89%)
Jul 26, 2010 6.260 6.360 6.170 6.340 217,521 +0.13(+2.09%)
Jul 23, 2010 6.190 6.220 6.100 6.210 319,542 +0.01(+0.16%)
Jul 22, 2010 6.120 6.200 6.080 6.200 290,197 +0.15(+2.48%)
Jul 21, 2010 6.180 6.220 5.970 6.050 234,732 -0.13(-2.10%)
Jul 20, 2010 6.040 6.230 5.970 6.180 258,504 +0.12(+1.98%)
Jul 19, 2010 6.190 6.230 6.030 6.060 233,626 -0.14(-2.26%)
Jul 16, 2010 6.200 6.250 6.171 6.200 267,010 -0.03(-0.48%)
Jul 15, 2010 6.350 6.370 6.160 6.230 502,038 -0.10(-1.58%)
Jul 14, 2010 6.030 6.420 5.990 6.330 645,182 +0.31(+5.15%)
Jul 13, 2010 6.100 6.180 5.990 6.020 378,582 +0.16(+2.73%)
Jul 12, 2010 5.890 6.040 5.830 5.860 507,076 +0.02(+0.34%)
Jul 09, 2010 5.840 5.920 5.750 5.840 273,675 -0.09(-1.52%)
Jul 08, 2010 5.850 6.050 5.410 5.930 1,716,043 +0.20(+3.49%)
Jul 07, 2010 5.540 5.760 5.530 5.730 724,060 +0.16(+2.87%)
Jul 06, 2010 5.660 5.760 5.540 5.570 716,100 -0.10(-1.76%)
Jul 02, 2010 5.670 5.830 5.590 5.670 277,066 -0.08(-1.39%)
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.