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 (%)
Aug 31, 2015 10.56 10.60 10.33 10.56 753,547 -0.06(-0.56%)
Aug 28, 2015 10.61 10.64 10.51 10.62 268,005 -0.03(-0.28%)
Aug 27, 2015 10.69 10.84 10.57 10.65 353,077 +0.06(+0.57%)
Aug 26, 2015 10.53 10.63 10.27 10.59 483,538 +0.24(+2.32%)
Aug 25, 2015 10.53 10.53 10.23 10.35 623,259 +0.09(+0.88%)
Aug 24, 2015 10.23 10.43 9.810 10.26 716,107 -0.29(-2.75%)
Aug 21, 2015 10.81 10.89 10.46 10.55 743,117 -0.34(-3.12%)
Aug 20, 2015 10.98 10.98 10.85 10.89 456,503 -0.10(-0.91%)
Aug 19, 2015 11.17 11.21 10.96 10.99 546,835 -0.24(-2.14%)
Aug 18, 2015 11.40 11.45 11.23 11.23 279,835 -0.17(-1.49%)
Aug 17, 2015 11.17 11.40 11.13 11.40 374,741 +0.10(+0.88%)
Aug 14, 2015 11.53 11.53 11.29 11.30 409,387 -0.20(-1.74%)
Aug 13, 2015 11.18 11.53 11.18 11.50 770,800 +0.33(+2.95%)
Aug 12, 2015 11.07 11.20 10.94 11.17 966,582 +0.11(+0.99%)
Aug 11, 2015 11.17 11.17 10.92 11.06 689,725 -0.17(-1.51%)
Aug 10, 2015 11.23 11.36 11.20 11.23 655,706 -0.06(-0.53%)
Aug 07, 2015 11.34 11.35 11.24 11.29 472,657 -0.05(-0.44%)
Aug 06, 2015 11.38 11.45 11.26 11.34 803,794 -0.09(-0.79%)
Aug 05, 2015 11.72 11.72 11.27 11.43 1,369,925 -0.22(-1.89%)
Aug 04, 2015 11.31 11.87 11.31 11.65 2,116,407 +0.35(+3.10%)
Aug 03, 2015 11.35 11.53 11.14 11.30 1,184,436 +0.06(+0.53%)
Jul 31, 2015 11.12 11.45 11.12 11.24 1,492,519 +0.15(+1.35%)
Jul 30, 2015 10.37 11.16 10.24 11.09 1,844,345 +0.70(+6.74%)
Jul 29, 2015 10.29 10.47 10.29 10.39 344,412 +0.10(+0.97%)
Jul 28, 2015 10.41 10.50 10.21 10.29 435,296 -0.04(-0.39%)
Jul 27, 2015 10.58 10.62 10.31 10.33 391,009 -0.28(-2.64%)
Jul 24, 2015 10.74 10.91 10.59 10.61 384,943 -0.21(-1.94%)
Jul 23, 2015 10.96 11.00 10.79 10.82 287,570 -0.15(-1.37%)
Jul 22, 2015 11.18 11.20 10.93 10.97 570,131 -0.17(-1.53%)
Jul 21, 2015 10.68 11.24 10.68 11.14 1,739,664 +0.45(+4.21%)
Jul 20, 2015 10.63 10.73 10.56 10.69 390,111 +0.08(+0.75%)
Jul 17, 2015 10.54 10.62 10.46 10.61 796,161 +0.09(+0.86%)
Jul 16, 2015 10.39 10.52 10.36 10.52 239,090 +0.19(+1.84%)
Jul 15, 2015 10.58 10.61 10.31 10.33 247,143 -0.24(-2.27%)
Jul 14, 2015 10.50 10.60 10.46 10.57 327,735 +0.10(+0.96%)
Jul 13, 2015 10.28 10.56 10.20 10.47 503,816 +0.22(+2.15%)
Jul 10, 2015 9.960 10.25 9.935 10.25 512,794 +0.37(+3.74%)
Jul 09, 2015 10.09 10.10 9.840 9.880 317,489 -0.11(-1.10%)
Jul 08, 2015 10.02 10.11 9.960 9.990 343,212 -0.11(-1.09%)
Jul 07, 2015 9.900 10.10 9.780 10.10 622,005 +0.22(+2.23%)
Jul 06, 2015 9.720 9.910 9.580 9.880 327,398 +0.06(+0.61%)
Jul 02, 2015 10.01 9.820 9.820 9.820 379,600 -0.10(-1.01%)
Jul 01, 2015 9.860 9.950 9.762 9.920 236,032 +0.14(+1.43%)
Jun 30, 2015 9.940 9.940 9.740 9.780 561,682 -0.10(-1.01%)
Jun 29, 2015 10.04 10.05 9.870 9.880 411,994 -0.24(-2.37%)
Jun 26, 2015 10.23 10.23 10.03 10.12 253,067 -0.09(-0.88%)
Jun 25, 2015 10.20 10.40 10.13 10.21 607,904 +0.04(+0.39%)
Jun 24, 2015 10.20 10.27 10.00 10.17 516,180 -0.07(-0.68%)
Jun 23, 2015 10.41 10.41 10.18 10.24 630,970 -0.16(-1.54%)
Jun 22, 2015 10.40 10.50 10.37 10.40 558,669 +0.05(+0.48%)
Jun 19, 2015 10.52 10.55 10.30 10.35 648,629 -0.16(-1.52%)
Jun 18, 2015 10.53 10.66 10.45 10.51 845,758 +0.03(+0.29%)
Jun 17, 2015 10.30 10.51 10.25 10.48 762,240 +0.21(+2.04%)
Jun 16, 2015 10.23 10.30 10.12 10.27 770,190 +0.06(+0.59%)
Jun 15, 2015 10.07 10.23 10.01 10.21 790,103 +0.13(+1.29%)
Jun 12, 2015 9.960 10.18 9.960 10.08 1,079,362 +0.12(+1.20%)
Jun 11, 2015 9.830 10.04 9.762 9.960 1,049,639 +0.22(+2.26%)
Jun 10, 2015 9.710 9.800 9.650 9.740 443,982 +0.09(+0.93%)
Jun 09, 2015 9.720 9.750 9.640 9.650 502,159 -0.05(-0.52%)
Jun 08, 2015 9.650 9.750 9.480 9.700 902,927 +0.05(+0.52%)
Jun 05, 2015 9.610 9.720 9.570 9.650 424,112 +0.04(+0.42%)
Jun 04, 2015 9.640 9.680 9.490 9.610 669,285 -0.04(-0.41%)
Jun 03, 2015 9.540 9.720 9.500 9.650 530,026 +0.05(+0.52%)
Jun 02, 2015 9.490 9.740 9.440 9.600 657,815 +0.09(+0.95%)
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.