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 (%)
May 31, 2006 14.55 14.64 14.44 14.48 137,200 +0.02(+0.14%)
May 30, 2006 14.73 14.75 14.46 14.46 169,300 -0.17(-1.16%)
May 26, 2006 14.81 14.83 14.62 14.63 164,200 -0.20(-1.35%)
May 25, 2006 14.62 14.89 14.62 14.83 91,200 +0.26(+1.78%)
May 24, 2006 14.78 14.78 14.44 14.57 172,500 -0.21(-1.42%)
May 23, 2006 14.52 15.10 14.52 14.78 305,000 -0.24(-1.60%)
May 22, 2006 14.61 15.30 14.61 15.02 140,700 +0.36(+2.46%)
May 19, 2006 14.86 14.86 14.62 14.66 183,000 -0.23(-1.54%)
May 18, 2006 14.77 15.01 14.70 14.89 511,400 +0.08(+0.54%)
May 17, 2006 15.53 15.61 14.71 14.81 739,000 -0.73(-4.70%)
May 16, 2006 15.36 15.55 15.32 15.54 249,200 +0.28(+1.83%)
May 15, 2006 15.31 15.39 15.13 15.26 238,000 -0.12(-0.78%)
May 12, 2006 15.33 15.38 15.07 15.38 254,500 +0.13(+0.85%)
May 11, 2006 15.17 15.33 14.91 15.25 110,700 +0.02(+0.13%)
May 10, 2006 14.99 15.30 14.95 15.23 103,600 +0.19(+1.26%)
May 09, 2006 15.13 15.21 15.01 15.04 118,200 +0.00(+0.00%)
May 08, 2006 15.69 15.70 14.95 15.04 316,100 -0.69(-4.39%)
May 05, 2006 15.25 15.77 15.25 15.73 90,200 +0.48(+3.15%)
May 04, 2006 15.25 15.32 15.18 15.25 57,500 +0.01(+0.07%)
May 03, 2006 15.45 15.90 15.16 15.24 190,700 -0.29(-1.87%)
May 02, 2006 15.10 15.59 15.02 15.53 196,400 +0.38(+2.51%)
May 01, 2006 15.06 15.83 15.06 15.15 560,800 +0.19(+1.27%)
Apr 28, 2006 14.65 15.09 14.59 14.96 626,900 +0.27(+1.84%)
Apr 27, 2006 14.74 14.91 14.67 14.69 525,800 -0.03(-0.20%)
Apr 26, 2006 14.70 14.82 14.59 14.72 542,800 +0.02(+0.14%)
Apr 25, 2006 14.45 14.92 14.45 14.70 700,900 +0.40(+2.80%)
Apr 24, 2006 14.29 14.60 14.10 14.30 512,700 -0.08(-0.56%)
Apr 21, 2006 15.13 15.13 14.10 14.38 816,100 -0.69(-4.58%)
Apr 20, 2006 12.95 15.09 12.95 15.07 908,600 +1.99(+15.21%)
Apr 19, 2006 12.90 13.08 12.90 13.08 295,400 +0.05(+0.38%)
Apr 18, 2006 13.59 13.59 12.93 13.03 500,400 -0.54(-3.98%)
Apr 17, 2006 13.31 13.57 13.31 13.57 406,400 +0.30(+2.26%)
Apr 13, 2006 13.12 13.29 13.03 13.27 303,000 +0.15(+1.14%)
Apr 12, 2006 12.95 13.15 12.95 13.12 225,600 +0.17(+1.31%)
Apr 11, 2006 12.93 13.08 12.84 12.95 138,000 -0.07(-0.54%)
Apr 10, 2006 12.67 13.03 12.63 13.02 90,800 +0.34(+2.68%)
Apr 07, 2006 12.98 12.99 12.68 12.68 74,000 -0.30(-2.31%)
Apr 06, 2006 12.92 13.02 12.89 12.98 211,200 +0.08(+0.62%)
Apr 05, 2006 13.04 13.04 12.77 12.90 205,500 -0.19(-1.45%)
Apr 04, 2006 12.96 13.14 12.91 13.09 211,300 +0.17(+1.32%)
Apr 03, 2006 12.88 12.95 12.88 12.92 117,500 +0.04(+0.31%)
Mar 31, 2006 12.83 12.96 12.78 12.88 291,100 -0.05(-0.39%)
Mar 30, 2006 12.77 13.02 12.75 12.93 257,900 +0.17(+1.33%)
Mar 29, 2006 12.73 12.77 12.63 12.76 146,100 +0.00(+0.00%)
Mar 28, 2006 12.88 12.88 12.73 12.76 167,200 -0.12(-0.93%)
Mar 27, 2006 12.59 12.98 12.53 12.88 254,500 +0.17(+1.34%)
Mar 24, 2006 12.69 12.82 12.51 12.71 339,600 -0.01(-0.08%)
Mar 23, 2006 12.97 12.98 12.67 12.72 357,000 -0.40(-3.05%)
Mar 22, 2006 13.47 13.47 13.04 13.12 135,100 -0.36(-2.67%)
Mar 21, 2006 13.49 13.54 13.41 13.48 180,300 +0.00(+0.00%)
Mar 20, 2006 13.52 13.55 13.38 13.48 80,500 -0.03(-0.22%)
Mar 17, 2006 13.73 13.73 13.44 13.51 147,600 -0.19(-1.39%)
Mar 16, 2006 13.34 13.76 13.22 13.70 384,700 +0.34(+2.54%)
Mar 15, 2006 13.25 13.55 13.23 13.36 373,000 +0.11(+0.83%)
Mar 14, 2006 14.08 14.10 13.16 13.25 490,700 -0.92(-6.49%)
Mar 13, 2006 14.16 14.39 13.99 14.17 279,300 +0.08(+0.57%)
Mar 10, 2006 13.71 14.10 13.71 14.09 540,000 +0.42(+3.07%)
Mar 09, 2006 13.36 13.68 13.36 13.67 445,100 +0.34(+2.55%)
Mar 08, 2006 13.20 13.43 13.16 13.33 211,700 +0.20(+1.52%)
Mar 07, 2006 13.00 13.28 12.96 13.13 322,100 +0.09(+0.69%)
Mar 06, 2006 12.85 13.10 12.84 13.04 249,700 +0.22(+1.72%)
Mar 03, 2006 12.76 12.84 12.71 12.82 207,600 +0.07(+0.55%)
Mar 02, 2006 12.54 12.80 12.51 12.75 287,500 +0.20(+1.59%)
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.