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 (%)
Jan 29, 2010 8.340 8.420 8.000 8.080 595,137 -0.18(-2.18%)
Jan 28, 2010 8.250 8.400 8.250 8.260 579,013 +0.03(+0.36%)
Jan 27, 2010 8.350 8.380 8.080 8.230 318,799 -0.13(-1.56%)
Jan 26, 2010 8.160 8.450 7.930 8.360 393,714 +0.10(+1.21%)
Jan 25, 2010 8.280 8.310 8.160 8.260 253,364 +0.04(+0.49%)
Jan 22, 2010 8.180 8.355 8.150 8.220 388,449 +0.04(+0.49%)
Jan 21, 2010 8.430 8.490 8.180 8.180 456,127 -0.28(-3.31%)
Jan 20, 2010 8.380 8.580 8.360 8.460 375,788 -0.02(-0.24%)
Jan 19, 2010 8.360 8.650 8.360 8.480 719,565 +0.06(+0.71%)
Jan 15, 2010 8.460 8.420 8.420 8.420 229,900 -0.07(-0.82%)
Jan 14, 2010 8.490 8.530 8.410 8.490 419,249 +0.06(+0.71%)
Jan 13, 2010 8.310 8.480 8.200 8.430 275,245 +0.14(+1.69%)
Jan 12, 2010 8.390 8.410 8.140 8.290 340,745 -0.18(-2.13%)
Jan 11, 2010 8.360 8.500 8.360 8.470 222,724 +0.12(+1.44%)
Jan 08, 2010 8.500 8.530 8.350 8.350 240,104 -0.13(-1.53%)
Jan 07, 2010 8.430 8.550 8.310 8.480 413,192 +0.12(+1.44%)
Jan 06, 2010 8.490 8.600 8.350 8.360 478,800 -0.16(-1.88%)
Jan 05, 2010 8.230 8.520 8.190 8.520 451,912 +0.28(+3.40%)
Jan 04, 2010 8.340 8.340 8.210 8.240 563,202 +0.04(+0.49%)
Dec 31, 2009 8.500 8.200 8.200 8.200 386,100 -0.30(-3.53%)
Dec 30, 2009 8.210 8.500 8.180 8.500 361,163 +0.21(+2.53%)
Dec 29, 2009 8.380 8.470 8.245 8.290 469,015 -0.03(-0.36%)
Dec 28, 2009 8.360 8.440 8.300 8.320 169,147 -0.04(-0.48%)
Dec 24, 2009 8.550 8.560 8.350 8.360 121,854 -0.22(-2.56%)
Dec 23, 2009 8.550 8.600 8.500 8.580 287,061 +0.07(+0.82%)
Dec 22, 2009 8.540 8.570 8.360 8.510 335,055 -0.02(-0.23%)
Dec 21, 2009 8.550 8.670 8.470 8.530 511,925 -0.03(-0.35%)
Dec 18, 2009 8.320 8.640 8.320 8.560 910,296 +0.15(+1.78%)
Dec 17, 2009 8.610 8.610 8.380 8.410 658,829 -0.28(-3.23%)
Dec 16, 2009 8.710 8.740 8.611 8.691 383,164 +0.04(+0.47%)
Dec 15, 2009 8.730 8.840 8.610 8.650 455,504 -0.08(-0.92%)
Dec 14, 2009 8.640 8.860 8.570 8.730 801,538 +0.08(+0.92%)
Dec 11, 2009 8.680 8.700 8.580 8.650 485,562 +0.07(+0.82%)
Dec 10, 2009 8.490 8.630 8.490 8.580 467,790 +0.09(+1.06%)
Dec 09, 2009 8.480 8.730 8.410 8.490 644,423 +0.06(+0.71%)
Dec 08, 2009 8.210 8.450 8.170 8.430 487,190 +0.18(+2.18%)
Dec 07, 2009 8.080 8.280 8.040 8.250 394,845 +0.11(+1.35%)
Dec 04, 2009 8.180 8.240 8.000 8.140 744,153 +0.11(+1.37%)
Dec 03, 2009 8.160 8.240 7.830 8.030 1,063,225 -0.25(-3.02%)
Dec 02, 2009 8.380 8.520 8.200 8.280 508,930 -0.14(-1.66%)
Dec 01, 2009 8.400 8.620 8.300 8.420 675,527 -0.06(-0.71%)
Nov 30, 2009 8.040 8.520 8.040 8.480 639,553 +0.25(+3.04%)
Nov 27, 2009 8.110 8.450 8.060 8.230 293,200 -0.13(-1.56%)
Nov 25, 2009 8.490 8.580 8.350 8.360 458,485 +0.02(+0.24%)
Nov 24, 2009 8.380 8.390 8.050 8.340 527,949 +0.08(+0.97%)
Nov 23, 2009 8.440 8.620 8.250 8.260 512,526 -0.12(-1.43%)
Nov 20, 2009 8.280 8.560 8.250 8.380 868,807 +0.05(+0.60%)
Nov 19, 2009 8.570 8.610 8.150 8.330 1,187,637 -0.35(-4.03%)
Nov 18, 2009 9.010 9.040 8.540 8.680 881,329 -0.31(-3.45%)
Nov 17, 2009 8.960 9.110 8.920 8.990 1,245,732 -0.06(-0.66%)
Nov 16, 2009 9.070 9.180 8.990 9.050 678,982 +0.01(+0.11%)
Nov 13, 2009 8.950 9.070 8.880 9.040 944,268 +0.09(+1.01%)
Nov 12, 2009 9.150 9.150 8.840 8.950 631,744 -0.16(-1.76%)
Nov 11, 2009 9.260 9.390 9.090 9.110 710,748 -0.12(-1.30%)
Nov 10, 2009 9.030 9.250 9.030 9.230 819,641 +0.16(+1.76%)
Nov 09, 2009 9.130 9.270 9.030 9.070 915,211 +0.07(+0.78%)
Nov 06, 2009 9.270 9.370 8.960 9.000 884,280 -0.16(-1.80%)
Nov 05, 2009 9.250 9.380 9.050 9.165 1,007,280 +0.01(+0.16%)
Nov 04, 2009 8.860 9.340 8.630 9.150 2,121,253 +0.23(+2.58%)
Nov 03, 2009 8.290 8.950 8.240 8.920 1,347,874 +0.44(+5.19%)
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.