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 (%)
Jun 28, 2019 13.14 13.42 13.13 13.35 887,000 +0.21(+1.60%)
Jun 27, 2019 13.11 13.18 12.88 13.14 3,093,747 +0.07(+0.54%)
Jun 26, 2019 13.33 13.40 13.07 13.07 655,883 -0.30(-2.24%)
Jun 25, 2019 13.37 13.50 13.31 13.37 510,669 -0.03(-0.22%)
Jun 24, 2019 13.37 13.50 13.23 13.40 777,048 +0.04(+0.30%)
Jun 21, 2019 13.44 13.49 13.28 13.36 1,031,700 -0.13(-0.96%)
Jun 20, 2019 13.84 13.93 13.48 13.49 941,087 -0.30(-2.18%)
Jun 19, 2019 13.84 13.91 13.72 13.79 886,323 -0.09(-0.65%)
Jun 18, 2019 13.89 13.94 13.80 13.88 940,505 +0.02(+0.14%)
Jun 17, 2019 13.77 13.92 13.73 13.86 1,250,109 +0.10(+0.73%)
Jun 14, 2019 13.75 13.86 13.66 13.76 1,498,400 +0.02(+0.15%)
Jun 13, 2019 13.43 13.76 13.41 13.74 1,733,534 +0.35(+2.61%)
Jun 12, 2019 13.26 13.40 13.22 13.39 686,134 +0.17(+1.29%)
Jun 11, 2019 13.31 13.34 13.16 13.22 391,968 -0.05(-0.38%)
Jun 10, 2019 13.33 13.37 13.16 13.27 514,886 +0.02(+0.15%)
Jun 07, 2019 13.25 13.31 13.15 13.25 588,800 +0.04(+0.30%)
Jun 06, 2019 13.23 13.26 13.07 13.21 757,925 -0.01(-0.08%)
Jun 05, 2019 13.25 13.43 13.18 13.22 874,109 +0.00(+0.00%)
Jun 04, 2019 13.28 13.32 13.19 13.22 1,718,534 +0.03(+0.23%)
Jun 03, 2019 13.01 13.26 12.97 13.19 1,557,062 +0.17(+1.31%)
May 31, 2019 12.78 13.17 12.72 13.02 1,412,900 +0.17(+1.32%)
May 30, 2019 12.95 13.15 12.81 12.85 1,274,223 -0.15(-1.15%)
May 29, 2019 12.99 13.16 12.95 13.00 1,732,865 -0.05(-0.38%)
May 28, 2019 13.26 13.29 13.04 13.05 1,211,853 -0.24(-1.81%)
May 24, 2019 13.29 13.42 13.20 13.29 929,300 +0.01(+0.08%)
May 23, 2019 13.31 13.35 13.21 13.28 891,367 -0.10(-0.75%)
May 22, 2019 13.42 13.56 13.25 13.38 2,006,727 -0.03(-0.22%)
May 21, 2019 13.61 13.76 13.28 13.41 3,179,500 -0.17(-1.25%)
May 20, 2019 13.87 13.88 13.54 13.58 1,529,910 -0.35(-2.51%)
May 17, 2019 13.79 14.03 13.78 13.93 1,238,400 +0.08(+0.58%)
May 16, 2019 13.80 14.02 13.77 13.85 2,894,097 +0.02(+0.14%)
May 15, 2019 13.95 14.06 13.82 13.83 1,558,964 -0.19(-1.36%)
May 14, 2019 14.07 14.12 13.95 14.02 583,682 +0.02(+0.14%)
May 13, 2019 13.87 14.04 13.77 14.00 1,101,456 +0.02(+0.14%)
May 10, 2019 14.00 14.07 13.82 13.98 1,016,500 +0.00(+0.00%)
May 09, 2019 14.05 14.07 13.86 13.98 1,208,120 -0.12(-0.85%)
May 08, 2019 14.26 14.31 14.02 14.10 1,207,658 -0.17(-1.19%)
May 07, 2019 14.12 14.29 13.97 14.27 1,594,620 +0.15(+1.06%)
May 06, 2019 14.10 14.22 13.94 14.12 1,120,885 -0.12(-0.84%)
May 03, 2019 14.04 14.65 13.90 14.24 1,670,600 +0.20(+1.42%)
May 02, 2019 14.73 14.76 13.74 14.04 6,524,710 -1.20(-7.87%)
May 01, 2019 15.48 15.63 15.18 15.24 2,209,387 -0.27(-1.74%)
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%)
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.