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 (%)
Dec 31, 2019 13.48 13.69 13.42 13.68 795,500 +0.19(+1.41%)
Dec 30, 2019 13.47 13.62 13.45 13.49 744,160 +0.04(+0.30%)
Dec 27, 2019 13.42 13.54 13.38 13.45 529,500 +0.09(+0.67%)
Dec 26, 2019 13.41 13.50 13.36 13.36 194,181 -0.05(-0.37%)
Dec 24, 2019 13.49 13.49 13.37 13.41 102,600 -0.09(-0.67%)
Dec 23, 2019 13.49 13.58 13.45 13.50 387,795 +0.00(+0.00%)
Dec 20, 2019 13.32 13.53 13.31 13.50 727,600 +0.23(+1.73%)
Dec 19, 2019 13.35 13.38 13.24 13.27 561,977 +0.01(+0.08%)
Dec 18, 2019 13.10 13.29 13.04 13.26 726,556 +0.24(+1.84%)
Dec 17, 2019 13.18 13.30 12.99 13.02 899,771 -0.22(-1.66%)
Dec 16, 2019 13.31 13.37 13.14 13.24 893,354 -0.04(-0.30%)
Dec 13, 2019 13.60 13.62 13.28 13.28 748,000 -0.34(-2.50%)
Dec 12, 2019 13.86 14.13 13.59 13.62 1,045,171 -0.05(-0.37%)
Dec 11, 2019 13.74 13.74 13.66 13.67 401,217 +0.04(+0.29%)
Dec 10, 2019 13.83 13.83 13.60 13.63 597,473 -0.24(-1.73%)
Dec 09, 2019 13.82 13.88 13.77 13.87 471,208 +0.11(+0.80%)
Dec 06, 2019 13.84 13.84 13.74 13.76 482,800 -0.02(-0.15%)
Dec 05, 2019 13.65 13.81 13.62 13.78 753,026 +0.15(+1.10%)
Dec 04, 2019 13.38 13.74 13.38 13.63 779,525 +0.25(+1.87%)
Dec 03, 2019 13.34 13.43 13.30 13.38 476,612 -0.01(-0.07%)
Dec 02, 2019 13.32 13.44 13.24 13.39 756,743 +0.02(+0.15%)
Nov 29, 2019 13.38 13.48 13.31 13.37 187,600 -0.04(-0.30%)
Nov 27, 2019 13.44 13.49 13.37 13.41 475,400 +0.00(+0.00%)
Nov 26, 2019 13.36 13.45 13.29 13.41 355,206 +0.03(+0.22%)
Nov 25, 2019 13.36 13.42 13.27 13.38 571,977 -0.01(-0.07%)
Nov 22, 2019 13.14 13.45 13.05 13.39 973,300 +0.29(+2.21%)
Nov 21, 2019 12.94 13.12 12.85 13.10 899,610 +0.25(+1.95%)
Nov 20, 2019 12.78 12.95 12.66 12.85 869,356 +0.03(+0.23%)
Nov 19, 2019 12.75 12.85 12.57 12.82 1,362,622 +0.09(+0.71%)
Nov 18, 2019 12.71 12.86 12.69 12.73 669,151 -0.12(-0.93%)
Nov 15, 2019 12.94 13.00 12.81 12.85 552,800 -0.04(-0.31%)
Nov 14, 2019 12.85 12.91 12.79 12.89 463,155 -0.02(-0.15%)
Nov 13, 2019 12.82 13.00 12.77 12.91 429,989 +0.06(+0.47%)
Nov 12, 2019 12.98 12.98 12.58 12.85 824,189 -0.05(-0.39%)
Nov 11, 2019 12.63 12.98 12.61 12.90 542,073 +0.24(+1.90%)
Nov 08, 2019 12.60 12.67 12.36 12.66 1,663,800 +0.02(+0.16%)
Nov 07, 2019 12.77 13.33 12.48 12.64 1,981,329 -0.31(-2.39%)
Nov 06, 2019 13.03 13.10 12.86 12.95 1,339,151 -0.13(-0.99%)
Nov 05, 2019 12.97 13.12 12.91 13.08 714,549 +0.06(+0.46%)
Nov 04, 2019 13.16 13.25 13.00 13.02 893,686 -0.12(-0.91%)
Nov 01, 2019 12.78 13.14 12.78 13.14 563,800 +0.29(+2.26%)
Oct 31, 2019 12.67 12.94 12.61 12.85 750,652 +0.21(+1.66%)
Oct 30, 2019 12.79 12.81 12.62 12.64 429,983 -0.17(-1.33%)
Oct 29, 2019 12.90 12.92 12.80 12.81 362,660 -0.08(-0.62%)
Oct 28, 2019 12.80 12.92 12.79 12.89 415,081 +0.10(+0.78%)
Oct 25, 2019 12.78 12.82 12.65 12.79 335,000 -0.04(-0.31%)
Oct 24, 2019 12.85 12.93 12.72 12.83 466,616 +0.00(+0.00%)
Oct 23, 2019 12.80 12.87 12.77 12.83 361,252 +0.02(+0.16%)
Oct 22, 2019 12.72 12.82 12.67 12.81 428,424 +0.12(+0.95%)
Oct 21, 2019 12.53 12.72 12.48 12.69 410,470 +0.18(+1.44%)
Oct 18, 2019 12.56 12.61 12.38 12.51 667,200 -0.07(-0.56%)
Oct 17, 2019 12.60 12.69 12.52 12.58 380,755 +0.00(+0.00%)
Oct 16, 2019 12.43 12.75 12.43 12.58 798,421 +0.18(+1.45%)
Oct 15, 2019 12.48 12.52 12.36 12.40 1,566,430 -0.12(-0.96%)
Oct 14, 2019 12.73 12.73 12.44 12.52 637,854 -0.27(-2.11%)
Oct 11, 2019 12.79 12.96 12.78 12.79 723,000 +0.07(+0.55%)
Oct 10, 2019 12.71 12.77 12.64 12.72 448,951 +0.00(+0.00%)
Oct 09, 2019 12.53 12.75 12.53 12.72 437,458 +0.24(+1.92%)
Oct 08, 2019 12.34 12.55 12.25 12.48 1,420,946 +0.08(+0.65%)
Oct 07, 2019 12.58 12.59 12.38 12.40 722,638 -0.21(-1.67%)
Oct 04, 2019 12.70 12.78 12.47 12.61 588,800 -0.09(-0.71%)
Oct 03, 2019 12.42 12.74 12.30 12.70 993,911 +0.33(+2.67%)
Oct 02, 2019 12.30 12.40 12.21 12.37 888,897 +0.01(+0.08%)
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.