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, 2003 18.62 18.62 18.00 18.35 326,800 -0.15(-0.81%)
Apr 29, 2003 18.35 18.51 18.34 18.50 182,900 +0.15(+0.82%)
Apr 28, 2003 17.80 18.37 17.80 18.35 117,200 +0.40(+2.23%)
Apr 25, 2003 18.13 18.18 17.85 17.95 43,800 -0.21(-1.16%)
Apr 24, 2003 18.21 18.21 18.01 18.16 106,000 -0.10(-0.55%)
Apr 23, 2003 18.61 18.61 18.15 18.26 86,500 -0.35(-1.88%)
Apr 22, 2003 18.68 18.80 18.50 18.61 60,400 -0.07(-0.37%)
Apr 21, 2003 18.50 18.69 18.40 18.68 109,400 +0.18(+0.97%)
Apr 17, 2003 18.24 18.70 18.24 18.50 488,500 +0.26(+1.43%)
Apr 16, 2003 17.08 18.25 16.87 18.24 1,092,300 +1.81(+11.02%)
Apr 15, 2003 16.52 16.58 16.41 16.43 82,500 -0.07(-0.42%)
Apr 14, 2003 16.40 16.60 16.38 16.50 129,500 +0.17(+1.04%)
Apr 11, 2003 16.25 16.51 16.04 16.33 172,700 -0.28(-1.69%)
Apr 10, 2003 16.73 16.83 16.57 16.61 61,600 -0.11(-0.66%)
Apr 09, 2003 17.00 17.00 16.65 16.72 150,300 -0.26(-1.53%)
Apr 08, 2003 16.75 17.04 16.72 16.98 117,100 +0.29(+1.74%)
Apr 07, 2003 16.71 16.95 16.48 16.69 162,200 -0.01(-0.06%)
Apr 04, 2003 16.80 16.80 16.53 16.70 239,800 -0.01(-0.06%)
Apr 03, 2003 17.30 17.30 16.58 16.71 363,000 -0.49(-2.85%)
Apr 02, 2003 17.61 17.61 17.15 17.20 117,700 -0.10(-0.58%)
Apr 01, 2003 17.95 17.95 17.23 17.30 97,800 -0.25(-1.42%)
Mar 31, 2003 17.69 17.69 17.45 17.55 73,700 -0.14(-0.79%)
Mar 28, 2003 17.85 17.85 17.58 17.69 34,300 -0.09(-0.51%)
Mar 27, 2003 18.01 18.05 17.72 17.78 145,300 -0.22(-1.22%)
Mar 26, 2003 17.96 18.15 17.91 18.00 130,600 +0.14(+0.78%)
Mar 25, 2003 17.60 17.98 17.51 17.86 176,700 +0.36(+2.06%)
Mar 24, 2003 17.95 18.44 17.50 17.50 101,500 -0.45(-2.51%)
Mar 21, 2003 17.75 17.95 17.25 17.95 183,000 +0.35(+1.99%)
Mar 20, 2003 17.90 18.10 17.41 17.60 146,100 -0.35(-1.95%)
Mar 19, 2003 17.95 17.95 17.56 17.95 101,500 +0.00(+0.00%)
Mar 18, 2003 18.05 18.07 17.77 17.95 70,600 +0.00(+0.00%)
Mar 17, 2003 17.35 18.00 17.35 17.95 108,300 +0.55(+3.16%)
Mar 14, 2003 18.00 18.01 17.33 17.40 149,900 -0.75(-4.13%)
Mar 13, 2003 16.75 18.15 16.75 18.15 493,300 +1.48(+8.88%)
Mar 12, 2003 16.35 16.68 16.25 16.67 260,500 +0.31(+1.89%)
Mar 11, 2003 15.70 16.36 15.64 16.36 111,200 +0.57(+3.61%)
Mar 10, 2003 15.90 16.03 15.68 15.79 134,700 -0.21(-1.31%)
Mar 07, 2003 16.00 16.10 15.94 16.00 110,500 +0.00(+0.00%)
Mar 06, 2003 15.48 16.08 15.46 16.00 352,700 +0.47(+3.03%)
Mar 05, 2003 16.22 16.30 15.21 15.53 266,100 -0.69(-4.25%)
Mar 04, 2003 16.50 16.50 16.17 16.22 321,600 -0.38(-2.29%)
Mar 03, 2003 16.95 16.96 16.60 16.60 55,500 -0.35(-2.06%)
Feb 28, 2003 16.74 17.30 16.74 16.95 96,700 +0.16(+0.95%)
Feb 27, 2003 16.90 16.90 16.75 16.79 52,100 -0.02(-0.12%)
Feb 26, 2003 16.75 16.90 16.70 16.81 36,300 -0.07(-0.41%)
Feb 25, 2003 16.89 16.90 16.65 16.88 42,800 -0.08(-0.47%)
Feb 24, 2003 17.40 17.40 16.72 16.96 102,300 -0.36(-2.08%)
Feb 21, 2003 17.50 17.50 17.31 17.32 22,900 -0.17(-0.97%)
Feb 20, 2003 17.45 17.65 17.40 17.49 34,800 -0.03(-0.17%)
Feb 19, 2003 17.32 17.56 17.30 17.52 58,600 +0.12(+0.69%)
Feb 18, 2003 17.08 17.43 17.08 17.40 78,900 +0.31(+1.81%)
Feb 14, 2003 17.10 17.29 17.08 17.09 130,300 -0.11(-0.64%)
Feb 13, 2003 17.12 17.23 17.12 17.20 95,100 +0.08(+0.47%)
Feb 12, 2003 17.05 17.17 17.05 17.12 84,000 +0.11(+0.65%)
Feb 11, 2003 17.10 17.30 17.00 17.01 114,400 -0.14(-0.82%)
Feb 10, 2003 16.96 17.27 16.96 17.15 73,100 +0.11(+0.65%)
Feb 07, 2003 17.07 17.11 17.00 17.04 50,300 -0.15(-0.87%)
Feb 06, 2003 17.09 17.20 17.04 17.19 119,900 +0.12(+0.70%)
Feb 05, 2003 17.30 17.30 17.06 17.07 129,100 -0.15(-0.87%)
Feb 04, 2003 17.11 17.35 16.74 17.22 250,000 +0.11(+0.64%)
Feb 03, 2003 17.75 17.75 17.00 17.11 265,500 -0.44(-2.51%)
Jan 31, 2003 17.45 17.93 17.45 17.55 88,900 -0.12(-0.68%)
Jan 30, 2003 18.42 18.85 17.67 17.67 122,100 -0.74(-4.02%)
Jan 29, 2003 18.20 18.73 17.90 18.41 85,400 +0.17(+0.93%)
Jan 28, 2003 17.50 18.31 17.50 18.24 81,100 +0.38(+2.13%)
Jan 27, 2003 18.30 18.30 17.53 17.86 88,100 -0.65(-3.51%)
Jan 24, 2003 18.61 18.67 18.47 18.51 93,400 -0.11(-0.59%)
Jan 23, 2003 18.37 18.68 18.34 18.62 146,300 +0.35(+1.92%)
Jan 22, 2003 18.02 18.28 18.02 18.27 146,200 +0.17(+0.94%)
Jan 21, 2003 18.72 18.72 17.78 18.10 167,500 -0.69(-3.67%)
Jan 17, 2003 18.90 19.05 18.79 18.79 113,100 -0.21(-1.11%)
Jan 16, 2003 18.89 19.02 18.87 19.00 32,600 +0.14(+0.74%)
Jan 15, 2003 19.10 19.10 18.86 18.86 35,600 -0.18(-0.95%)
Jan 14, 2003 19.15 19.15 18.86 19.04 66,400 -0.06(-0.31%)
Jan 13, 2003 18.90 19.16 18.81 19.10 64,500 +0.12(+0.63%)
Jan 10, 2003 18.69 18.98 18.63 18.98 55,300 +0.27(+1.44%)
Jan 09, 2003 18.37 18.80 18.37 18.71 51,200 +0.35(+1.91%)
Jan 08, 2003 18.30 18.62 18.30 18.36 167,700 +0.04(+0.22%)
Jan 07, 2003 18.05 18.48 18.02 18.32 70,800 +0.22(+1.22%)
Jan 06, 2003 18.20 18.31 17.89 18.10 149,300 -0.20(-1.09%)
Jan 03, 2003 18.28 18.49 18.10 18.30 85,700 +0.02(+0.11%)
Jan 02, 2003 16.98 18.30 16.98 18.28 208,600 +0.46(+2.58%)
Dec 31, 2002 17.50 18.02 17.50 17.82 136,000 +0.25(+1.42%)
Dec 30, 2002 17.45 17.57 17.30 17.57 80,200 -0.05(-0.28%)
Dec 27, 2002 17.55 17.66 17.54 17.62 68,500 -0.08(-0.45%)
Dec 26, 2002 17.60 17.93 17.60 17.70 43,200 -0.01(-0.06%)
Dec 24, 2002 17.40 17.80 17.40 17.71 101,200 +0.25(+1.43%)
Dec 23, 2002 16.75 17.45 16.75 17.46 222,600 +0.56(+3.31%)
Dec 20, 2002 16.60 17.05 16.55 16.90 82,700 +0.35(+2.11%)
Dec 19, 2002 16.60 16.78 16.55 16.55 119,700 -0.07(-0.42%)
Dec 18, 2002 16.32 16.64 16.31 16.62 54,900 +0.05(+0.30%)
Dec 17, 2002 16.70 16.78 16.46 16.57 81,200 -0.03(-0.18%)
Dec 16, 2002 16.78 16.92 16.38 16.60 325,100 -0.28(-1.66%)
Dec 13, 2002 17.35 17.65 16.82 16.88 362,700 -0.53(-3.04%)
Dec 12, 2002 18.20 18.70 17.40 17.41 224,500 -0.90(-4.92%)
Dec 11, 2002 18.50 18.50 18.30 18.31 40,400 -0.07(-0.38%)
Dec 10, 2002 17.80 18.40 17.80 18.38 132,000 +0.48(+2.68%)
Dec 09, 2002 17.60 17.90 17.60 17.90 135,400 +0.20(+1.13%)
Dec 06, 2002 17.65 17.74 17.50 17.70 229,500 -0.05(-0.28%)
Dec 05, 2002 17.70 17.75 17.27 17.75 27,700 +0.15(+0.85%)
Dec 04, 2002 17.95 17.95 17.60 17.60 76,900 -0.26(-1.46%)
Dec 03, 2002 17.86 17.93 17.66 17.86 38,100 +0.01(+0.06%)
Dec 02, 2002 17.46 17.99 17.46 17.85 148,700 +0.16(+0.90%)
Nov 29, 2002 17.90 17.92 17.69 17.69 51,800 -0.16(-0.90%)
Nov 27, 2002 17.65 18.05 17.65 17.85 52,800 +0.25(+1.42%)
Nov 26, 2002 17.35 17.65 17.35 17.60 108,300 +0.09(+0.51%)
Nov 25, 2002 17.45 17.70 17.35 17.51 75,900 +0.23(+1.33%)
Nov 22, 2002 17.25 17.32 16.34 17.28 279,000 -0.12(-0.69%)
Nov 21, 2002 18.00 18.05 17.40 17.40 270,500 -0.60(-3.33%)
Nov 20, 2002 18.00 18.15 17.80 18.00 90,400 -0.15(-0.83%)
Nov 19, 2002 18.75 18.80 18.00 18.15 132,500 -0.70(-3.71%)
Nov 18, 2002 18.85 18.90 18.75 18.85 30,500 -0.05(-0.26%)
Nov 15, 2002 18.80 19.00 18.79 18.90 77,800 -0.09(-0.47%)
Nov 14, 2002 19.00 19.00 18.85 18.99 45,400 -0.01(-0.05%)
Nov 13, 2002 18.82 19.15 18.82 19.00 119,600 +0.18(+0.96%)
Nov 12, 2002 19.20 19.20 18.78 18.82 49,100 -0.13(-0.69%)
Nov 11, 2002 18.95 19.12 18.78 18.95 25,500 -0.04(-0.21%)
Nov 08, 2002 19.31 19.31 18.89 18.99 71,100 -0.16(-0.84%)
Nov 07, 2002 19.00 19.25 19.00 19.15 110,700 +0.25(+1.32%)
Nov 06, 2002 18.90 18.94 18.58 18.90 234,700 +0.25(+1.34%)
Nov 05, 2002 18.60 18.65 18.45 18.65 136,600 +0.14(+0.76%)
Nov 04, 2002 18.30 18.80 18.30 18.51 75,700 +0.28(+1.54%)
Nov 01, 2002 18.50 18.50 18.15 18.23 128,000 -0.27(-1.46%)
Oct 31, 2002 18.30 18.75 18.22 18.50 166,200 +0.17(+0.93%)
Oct 30, 2002 18.40 18.61 18.32 18.33 44,300 -0.09(-0.49%)
Oct 29, 2002 18.40 18.53 18.31 18.42 46,600 -0.05(-0.27%)
Oct 28, 2002 18.49 18.75 18.26 18.47 83,100 +0.13(+0.71%)
Oct 25, 2002 18.36 18.36 18.05 18.34 65,400 +0.10(+0.55%)
Oct 24, 2002 18.40 18.80 18.23 18.24 61,100 -0.01(-0.05%)
Oct 23, 2002 18.18 18.45 18.18 18.25 112,500 +0.15(+0.83%)
Oct 22, 2002 18.25 18.37 18.08 18.10 53,300 -0.20(-1.09%)
Oct 21, 2002 18.25 18.46 18.18 18.30 28,900 +0.03(+0.16%)
Oct 18, 2002 17.94 18.40 17.87 18.27 95,500 +0.34(+1.90%)
Oct 17, 2002 17.85 18.28 17.83 17.93 170,000 +0.43(+2.46%)
Oct 16, 2002 16.60 17.60 16.45 17.50 195,300 +0.90(+5.42%)
Oct 15, 2002 15.50 16.60 15.50 16.60 123,100 +1.05(+6.75%)
Oct 14, 2002 15.75 15.85 15.50 15.55 29,200 -0.24(-1.52%)
Oct 11, 2002 15.42 15.90 15.42 15.79 129,300 +0.34(+2.20%)
Oct 10, 2002 15.47 15.60 15.30 15.45 121,300 +0.00(+0.00%)
Oct 09, 2002 15.80 15.80 15.25 15.45 161,600 -0.35(-2.22%)
Oct 08, 2002 15.60 15.89 15.50 15.80 100,300 +0.20(+1.28%)
Oct 07, 2002 15.20 15.82 15.20 15.60 123,700 +0.32(+2.09%)
Oct 04, 2002 15.10 15.44 15.10 15.28 109,100 -0.08(-0.52%)
Oct 03, 2002 15.30 15.44 15.20 15.36 83,800 -0.03(-0.19%)
Oct 02, 2002 15.20 15.43 15.20 15.39 115,900 -0.05(-0.32%)
Oct 01, 2002 15.18 15.44 15.17 15.44 103,000 +0.29(+1.91%)
Sep 30, 2002 14.90 15.21 14.90 15.15 162,200 +0.15(+1.00%)
Sep 27, 2002 14.95 15.24 14.80 15.00 78,400 +0.11(+0.74%)
Sep 26, 2002 14.85 14.90 14.75 14.89 108,500 +0.01(+0.07%)
Sep 25, 2002 14.20 14.89 14.20 14.88 67,100 +0.64(+4.49%)
Sep 24, 2002 13.80 14.25 13.80 14.24 94,400 +0.18(+1.28%)
Sep 23, 2002 14.60 14.60 14.00 14.06 131,200 -0.44(-3.03%)
Sep 20, 2002 14.90 14.90 14.50 14.50 71,300 -0.50(-3.33%)
Sep 19, 2002 15.05 15.33 15.00 15.00 47,100 -0.07(-0.46%)
Sep 18, 2002 15.10 15.13 14.96 15.07 34,400 +0.07(+0.47%)
Sep 17, 2002 15.12 15.16 15.00 15.00 32,500 -0.30(-1.96%)
Sep 16, 2002 15.02 15.30 14.95 15.30 55,300 +0.03(+0.20%)
Sep 13, 2002 14.80 15.35 14.76 15.27 96,500 +0.42(+2.83%)
Sep 12, 2002 15.19 15.19 14.75 14.85 620,000 -0.34(-2.24%)
Sep 11, 2002 15.28 15.28 15.17 15.19 29,300 -0.06(-0.39%)
Sep 10, 2002 15.35 15.41 14.80 15.25 85,100 -0.14(-0.91%)
Sep 09, 2002 15.35 15.54 15.32 15.39 50,700 -0.31(-1.97%)
Sep 06, 2002 15.70 15.70 15.36 15.70 105,100 -0.05(-0.32%)
Sep 05, 2002 15.90 16.11 15.73 15.75 118,100 -0.58(-3.55%)
Sep 04, 2002 16.35 16.52 16.22 16.33 90,000 -0.07(-0.43%)
Sep 03, 2002 16.35 16.60 16.24 16.40 156,300 -0.10(-0.61%)
Aug 30, 2002 17.28 17.28 16.43 16.50 185,600 -0.95(-5.44%)
Aug 29, 2002 16.50 17.45 16.37 17.45 97,500 +0.90(+5.44%)
Aug 28, 2002 16.35 16.55 16.28 16.55 29,900 +0.13(+0.79%)
Aug 27, 2002 16.46 16.60 16.36 16.42 93,100 -0.07(-0.42%)
Aug 26, 2002 16.45 16.50 16.25 16.49 22,300 -0.01(-0.06%)
Aug 23, 2002 16.60 16.62 16.23 16.50 43,900 -0.14(-0.84%)
Aug 22, 2002 16.60 16.70 16.60 16.64 23,300 -0.06(-0.36%)
Aug 21, 2002 16.49 16.79 16.49 16.70 35,100 +0.22(+1.33%)
Aug 20, 2002 16.40 16.50 16.35 16.48 47,500 +0.00(+0.00%)
Aug 16, 2002 16.42 16.55 16.31 16.48 68,300 +0.07(+0.43%)
Aug 15, 2002 16.51 16.53 16.39 16.41 126,600 -0.10(-0.61%)
Aug 14, 2002 16.59 16.65 16.46 16.51 36,800 -0.07(-0.42%)
Aug 13, 2002 16.37 16.65 16.37 16.58 23,500 +0.19(+1.16%)
Aug 12, 2002 16.85 16.85 16.39 16.39 25,600 -0.06(-0.36%)
Aug 07, 2002 16.20 16.49 16.20 16.45 73,100 +0.19(+1.17%)
Aug 06, 2002 15.99 16.46 15.80 16.26 94,800 +0.27(+1.69%)
Aug 05, 2002 16.30 16.30 15.99 15.99 22,500 -0.26(-1.60%)
Aug 02, 2002 16.25 16.35 16.22 16.25 260,000 -0.01(-0.06%)
Aug 01, 2002 16.62 16.62 16.25 16.26 78,500 -0.39(-2.34%)
Jul 31, 2002 16.40 16.65 16.35 16.65 145,100 +0.28(+1.71%)
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.