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 (%)
Nov 30, 2005 13.90 13.91 13.73 13.78 287,800 -0.08(-0.58%)
Nov 29, 2005 14.09 14.17 13.81 13.86 156,200 -0.24(-1.70%)
Nov 28, 2005 14.14 14.15 13.99 14.10 106,600 +0.05(+0.36%)
Nov 25, 2005 14.04 14.11 13.91 14.05 59,200 -0.15(-1.06%)
Nov 23, 2005 13.44 14.27 13.44 14.20 173,000 +0.37(+2.68%)
Nov 22, 2005 13.96 14.01 13.83 13.83 226,800 -0.18(-1.28%)
Nov 21, 2005 13.90 14.07 13.90 14.01 193,000 +0.14(+1.01%)
Nov 18, 2005 13.73 13.98 13.67 13.87 182,800 +0.23(+1.69%)
Nov 17, 2005 13.55 13.75 13.30 13.64 359,600 +0.06(+0.44%)
Nov 16, 2005 13.91 13.91 13.57 13.58 326,700 -0.33(-2.37%)
Nov 15, 2005 14.17 14.18 13.83 13.91 276,800 -0.28(-1.97%)
Nov 14, 2005 14.20 14.20 14.12 14.19 292,400 +0.00(+0.00%)
Nov 11, 2005 14.21 14.30 14.12 14.19 477,400 -0.17(-1.18%)
Nov 10, 2005 14.65 14.65 14.30 14.36 438,500 -0.25(-1.71%)
Nov 09, 2005 14.75 14.76 14.50 14.61 248,700 -0.19(-1.28%)
Nov 08, 2005 14.79 14.85 14.72 14.80 175,000 -0.06(-0.40%)
Nov 07, 2005 14.81 14.96 14.61 14.86 166,700 +0.02(+0.13%)
Nov 04, 2005 14.83 15.07 14.78 14.84 260,500 +0.01(+0.07%)
Nov 03, 2005 15.37 15.48 14.83 14.83 237,600 -0.55(-3.58%)
Nov 02, 2005 14.90 15.48 14.90 15.38 368,900 +0.43(+2.88%)
Nov 01, 2005 14.83 15.10 14.80 14.95 229,300 +0.14(+0.95%)
Oct 31, 2005 15.04 15.17 14.79 14.81 448,800 -0.21(-1.40%)
Oct 28, 2005 14.47 15.08 14.47 15.02 935,400 +0.55(+3.80%)
Oct 27, 2005 14.43 14.56 14.25 14.47 625,800 -0.03(-0.21%)
Oct 26, 2005 14.15 14.53 14.15 14.50 530,200 +0.29(+2.04%)
Oct 25, 2005 14.15 14.43 14.15 14.21 626,200 +0.05(+0.35%)
Oct 24, 2005 13.77 14.41 13.77 14.16 1,119,500 +0.39(+2.83%)
Oct 21, 2005 14.60 14.60 13.64 13.77 1,066,500 -0.83(-5.68%)
Oct 20, 2005 15.99 16.00 14.27 14.60 2,449,100 -1.83(-11.14%)
Oct 19, 2005 16.78 16.83 15.93 16.43 361,900 -0.30(-1.79%)
Oct 18, 2005 16.72 16.86 16.53 16.73 209,400 -0.11(-0.65%)
Oct 17, 2005 16.42 16.88 16.42 16.84 230,900 +0.43(+2.62%)
Oct 14, 2005 16.49 16.75 16.17 16.41 167,200 -0.11(-0.67%)
Oct 13, 2005 16.18 16.61 16.12 16.52 163,200 +0.27(+1.66%)
Oct 12, 2005 16.28 16.49 16.22 16.25 178,800 +0.09(+0.56%)
Oct 11, 2005 16.30 16.39 16.10 16.16 581,000 -0.14(-0.86%)
Oct 10, 2005 16.80 16.81 16.27 16.30 208,500 -0.59(-3.49%)
Oct 07, 2005 16.97 16.99 16.82 16.89 261,300 -0.09(-0.53%)
Oct 06, 2005 17.10 17.15 16.87 16.98 321,400 -0.08(-0.47%)
Oct 05, 2005 16.99 17.17 16.82 17.06 544,300 +0.07(+0.41%)
Oct 04, 2005 17.54 17.59 16.98 16.99 660,700 -0.52(-2.97%)
Oct 03, 2005 17.70 18.00 17.44 17.51 364,300 -0.19(-1.07%)
Sep 30, 2005 17.78 17.83 16.80 17.70 3,194,800 -0.30(-1.67%)
Sep 29, 2005 18.02 18.04 17.55 18.00 264,600 +0.06(+0.33%)
Sep 28, 2005 18.03 18.09 17.93 17.94 605,300 -0.10(-0.55%)
Sep 27, 2005 17.72 18.14 17.70 18.04 568,000 +0.32(+1.81%)
Sep 26, 2005 17.50 18.18 17.46 17.72 1,051,400 +0.22(+1.26%)
Sep 23, 2005 17.71 18.07 17.30 17.50 2,031,700 +0.10(+0.57%)
Sep 22, 2005 18.64 18.64 17.08 17.40 2,194,800 -1.34(-7.15%)
Sep 21, 2005 19.83 20.16 17.76 18.74 3,010,000 -3.75(-16.67%)
Sep 20, 2005 23.26 23.33 22.47 22.49 1,339,200 -1.25(-5.27%)
Sep 19, 2005 23.61 23.74 23.42 23.74 309,300 +0.07(+0.30%)
Sep 16, 2005 24.10 24.20 23.64 23.67 249,200 -0.43(-1.78%)
Sep 15, 2005 24.14 24.20 23.87 24.10 221,900 -0.04(-0.17%)
Sep 14, 2005 24.22 24.46 24.13 24.14 471,600 -0.13(-0.54%)
Sep 13, 2005 24.08 24.41 24.08 24.27 430,500 +0.22(+0.91%)
Sep 12, 2005 24.07 24.13 23.95 24.05 706,200 -0.02(-0.08%)
Sep 09, 2005 24.48 24.50 23.99 24.07 676,100 -0.41(-1.67%)
Sep 08, 2005 25.46 25.46 24.40 24.48 846,300 -0.97(-3.81%)
Sep 07, 2005 25.47 25.53 25.37 25.45 137,900 -0.06(-0.24%)
Sep 06, 2005 25.44 25.51 25.24 25.51 135,000 +0.06(+0.24%)
Sep 02, 2005 25.58 25.59 25.16 25.45 101,000 -0.03(-0.12%)
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.