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 (%)
Apr 30, 2019 15.33 15.58 15.31 15.51 1,191,823 +0.15(+0.98%)
Apr 29, 2019 15.39 15.53 15.26 15.36 1,015,317 -0.09(-0.58%)
Apr 26, 2019 14.99 15.57 14.99 15.45 1,691,800 +0.41(+2.73%)
Apr 25, 2019 15.00 15.19 14.91 15.04 1,313,238 +0.03(+0.20%)
Apr 24, 2019 14.78 15.04 14.78 15.01 1,348,730 +0.19(+1.28%)
Apr 23, 2019 14.83 14.92 14.72 14.82 1,068,368 +0.02(+0.14%)
Apr 22, 2019 14.82 14.95 14.76 14.80 754,221 -0.07(-0.47%)
Apr 18, 2019 14.87 15.02 14.75 14.87 1,198,100 +0.05(+0.34%)
Apr 17, 2019 14.80 14.85 14.71 14.82 677,890 +0.04(+0.27%)
Apr 16, 2019 15.05 15.09 14.72 14.78 850,801 -0.23(-1.53%)
Apr 15, 2019 14.88 15.04 14.81 15.01 889,688 +0.12(+0.81%)
Apr 12, 2019 14.84 14.92 14.71 14.89 1,383,400 +0.05(+0.34%)
Apr 11, 2019 14.75 14.93 14.73 14.84 418,111 +0.05(+0.34%)
Apr 10, 2019 14.92 14.92 14.76 14.79 595,518 -0.08(-0.54%)
Apr 09, 2019 14.80 14.95 14.74 14.87 558,421 +0.00(+0.00%)
Apr 08, 2019 14.90 15.04 14.82 14.87 761,723 -0.07(-0.47%)
Apr 05, 2019 14.85 14.96 14.70 14.94 1,235,200 +0.11(+0.74%)
Apr 04, 2019 14.77 14.83 14.69 14.83 458,522 +0.06(+0.41%)
Apr 03, 2019 14.86 14.94 14.76 14.77 525,526 -0.11(-0.74%)
Apr 02, 2019 14.84 14.93 14.73 14.88 742,349 +0.06(+0.40%)
Apr 01, 2019 14.52 14.88 14.52 14.82 1,074,241 +0.21(+1.44%)
Mar 29, 2019 14.61 14.66 14.53 14.61 682,000 +0.04(+0.27%)
Mar 28, 2019 14.64 14.72 14.56 14.57 445,642 -0.06(-0.41%)
Mar 27, 2019 14.66 14.73 14.57 14.63 687,604 +0.01(+0.07%)
Mar 26, 2019 14.66 14.76 14.58 14.62 1,159,464 -0.01(-0.07%)
Mar 25, 2019 14.61 14.69 14.49 14.63 726,089 -0.04(-0.27%)
Mar 22, 2019 14.93 14.95 14.63 14.67 1,584,500 -0.27(-1.81%)
Mar 21, 2019 14.80 14.96 14.76 14.94 621,828 +0.11(+0.74%)
Mar 20, 2019 15.00 15.03 14.82 14.83 845,298 -0.21(-1.40%)
Mar 19, 2019 15.19 15.22 14.97 15.04 702,741 -0.01(-0.07%)
Mar 18, 2019 15.05 15.10 14.98 15.05 536,177 +0.05(+0.33%)
Mar 15, 2019 15.06 15.07 14.95 15.00 659,300 -0.05(-0.33%)
Mar 14, 2019 15.06 15.16 14.98 15.05 504,579 -0.01(-0.07%)
Mar 13, 2019 15.07 15.09 14.86 15.06 1,043,676 +0.06(+0.40%)
Mar 12, 2019 15.20 15.22 14.90 15.00 1,169,769 -0.19(-1.25%)
Mar 11, 2019 15.00 15.21 14.89 15.19 1,415,486 +0.34(+2.29%)
Mar 08, 2019 14.77 14.88 14.75 14.85 653,100 +0.00(+0.00%)
Mar 07, 2019 14.96 14.98 14.77 14.85 1,366,485 -0.14(-0.93%)
Mar 06, 2019 15.08 15.08 14.93 14.99 1,066,697 -0.06(-0.40%)
Mar 05, 2019 15.05 15.21 14.97 15.05 1,381,217 -0.04(-0.27%)
Mar 04, 2019 15.03 15.14 14.96 15.09 2,163,407 +0.05(+0.33%)
Mar 01, 2019 15.05 15.14 14.85 15.04 1,654,900 +0.03(+0.20%)
Feb 28, 2019 14.74 15.13 14.68 15.01 1,864,364 +0.29(+1.97%)
Feb 27, 2019 14.71 14.77 14.38 14.72 1,807,300 -0.05(-0.34%)
Feb 26, 2019 14.49 15.11 14.49 14.77 2,862,064 +0.18(+1.23%)
Feb 25, 2019 13.96 14.59 13.95 14.59 3,006,300 +0.73(+5.27%)
Feb 22, 2019 15.25 15.42 13.63 13.86 6,358,300 -1.73(-11.10%)
Feb 21, 2019 15.54 15.68 15.46 15.59 1,461,148 +0.03(+0.19%)
Feb 20, 2019 15.56 15.62 15.43 15.56 1,298,961 -0.03(-0.19%)
Feb 19, 2019 15.64 15.66 15.41 15.59 1,094,214 -0.10(-0.64%)
Feb 15, 2019 15.75 15.85 15.58 15.69 695,900 +0.08(+0.51%)
Feb 14, 2019 15.79 15.83 15.54 15.61 1,021,165 -0.16(-1.01%)
Feb 13, 2019 15.79 15.92 15.74 15.77 850,765 +0.04(+0.25%)
Feb 12, 2019 15.62 15.74 15.49 15.73 1,256,109 +0.17(+1.09%)
Feb 11, 2019 15.43 15.62 15.38 15.56 989,698 +0.08(+0.52%)
Feb 08, 2019 15.48 15.62 15.41 15.48 541,500 -0.03(-0.19%)
Feb 07, 2019 15.43 15.63 15.31 15.51 851,058 -0.02(-0.13%)
Feb 06, 2019 15.57 15.58 15.37 15.53 1,417,197 -0.03(-0.19%)
Feb 05, 2019 15.59 15.61 15.47 15.56 1,049,798 +0.01(+0.06%)
Feb 04, 2019 15.49 15.60 15.38 15.55 968,195 +0.12(+0.78%)
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.