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, 2010 8.490 8.600 8.370 8.370 272,891 -0.21(-2.45%)
Apr 29, 2010 8.450 8.750 8.450 8.580 267,812 +0.16(+1.90%)
Apr 28, 2010 8.440 8.520 8.350 8.420 351,827 +0.03(+0.36%)
Apr 27, 2010 8.630 8.630 8.340 8.390 318,588 -0.29(-3.34%)
Apr 26, 2010 8.650 8.880 8.650 8.680 266,763 +0.02(+0.23%)
Apr 23, 2010 8.290 8.870 8.260 8.660 543,393 +0.37(+4.46%)
Apr 22, 2010 8.230 8.290 8.150 8.290 256,233 +0.05(+0.61%)
Apr 21, 2010 8.280 8.280 8.120 8.240 209,861 +0.01(+0.12%)
Apr 20, 2010 7.980 8.250 7.960 8.230 268,730 +0.30(+3.78%)
Apr 19, 2010 7.980 8.090 7.840 7.930 349,377 -0.14(-1.73%)
Apr 16, 2010 8.200 8.280 7.990 8.070 374,619 -0.11(-1.34%)
Apr 15, 2010 8.130 8.190 8.100 8.180 237,892 +0.09(+1.11%)
Apr 14, 2010 8.000 8.170 8.000 8.090 460,492 +0.12(+1.51%)
Apr 13, 2010 7.950 8.000 7.880 7.970 282,237 -0.01(-0.13%)
Apr 12, 2010 7.960 8.025 7.800 7.980 350,985 -0.01(-0.13%)
Apr 09, 2010 8.020 8.100 7.980 7.990 243,365 -0.06(-0.75%)
Apr 08, 2010 7.960 8.080 7.930 8.050 450,949 +0.05(+0.63%)
Apr 07, 2010 8.070 8.100 7.980 8.000 302,487 -0.06(-0.74%)
Apr 06, 2010 8.090 8.100 8.010 8.060 571,283 -0.03(-0.37%)
Apr 05, 2010 7.900 8.090 7.860 8.090 930,584 +0.21(+2.66%)
Apr 01, 2010 7.750 7.880 7.880 7.880 696,300 +0.13(+1.68%)
Mar 31, 2010 7.790 7.820 7.690 7.750 333,062 -0.02(-0.26%)
Mar 30, 2010 8.030 8.030 7.670 7.770 563,389 -0.23(-2.88%)
Mar 29, 2010 7.910 8.030 7.790 8.000 603,909 +0.23(+2.96%)
Mar 26, 2010 7.800 8.046 7.710 7.770 791,738 -0.03(-0.38%)
Mar 25, 2010 7.510 7.880 7.470 7.800 697,852 +0.30(+4.00%)
Mar 24, 2010 7.550 7.550 7.410 7.500 322,550 -0.05(-0.66%)
Mar 23, 2010 7.460 7.580 7.430 7.550 360,094 +0.11(+1.48%)
Mar 22, 2010 7.480 7.480 7.350 7.440 252,013 -0.06(-0.80%)
Mar 19, 2010 7.510 7.510 7.420 7.500 640,328 -0.01(-0.13%)
Mar 18, 2010 7.370 7.510 7.350 7.510 503,098 +0.15(+2.04%)
Mar 17, 2010 7.150 7.390 7.040 7.360 500,270 +0.24(+3.37%)
Mar 16, 2010 7.170 7.220 7.090 7.120 586,533 +0.01(+0.14%)
Mar 15, 2010 7.180 7.190 7.050 7.110 602,885 -0.19(-2.60%)
Mar 12, 2010 7.380 7.490 7.180 7.300 504,801 -0.03(-0.41%)
Mar 11, 2010 7.130 7.390 7.040 7.330 646,744 +0.19(+2.66%)
Mar 10, 2010 6.920 7.140 6.810 7.140 691,378 +0.24(+3.48%)
Mar 09, 2010 7.000 7.000 6.770 6.900 444,086 -0.08(-1.15%)
Mar 08, 2010 6.960 7.120 6.930 6.980 523,918 +0.02(+0.29%)
Mar 05, 2010 7.010 7.030 6.900 6.960 719,436 +0.00(+0.00%)
Mar 04, 2010 6.960 7.120 6.910 6.960 652,387 +0.00(+0.00%)
Mar 03, 2010 6.820 6.970 6.720 6.960 1,501,890 +0.10(+1.46%)
Mar 02, 2010 6.930 6.990 6.810 6.860 1,807,649 -0.10(-1.44%)
Mar 01, 2010 7.220 7.360 6.920 6.960 1,041,655 -0.23(-3.20%)
Feb 26, 2010 7.280 7.390 7.190 7.190 594,498 -0.10(-1.37%)
Feb 25, 2010 7.490 7.500 7.260 7.290 898,338 -0.23(-3.08%)
Feb 24, 2010 7.900 7.990 7.380 7.522 1,212,494 +0.01(+0.16%)
Feb 23, 2010 7.470 7.570 7.400 7.510 598,022 -0.03(-0.40%)
Feb 22, 2010 7.650 7.740 7.520 7.540 325,797 -0.13(-1.69%)
Feb 19, 2010 7.620 7.710 7.610 7.670 314,522 +0.02(+0.26%)
Feb 18, 2010 7.670 7.710 7.630 7.650 375,207 -0.02(-0.26%)
Feb 17, 2010 7.740 7.860 7.640 7.670 462,086 -0.08(-1.03%)
Feb 16, 2010 7.690 7.760 7.650 7.750 407,605 +0.14(+1.84%)
Feb 12, 2010 7.590 7.610 7.610 7.610 154,400 -0.02(-0.26%)
Feb 11, 2010 7.530 7.730 7.490 7.630 381,559 +0.12(+1.60%)
Feb 10, 2010 7.440 7.590 7.440 7.510 268,211 +0.06(+0.81%)
Feb 09, 2010 7.270 7.500 7.270 7.450 459,567 +0.26(+3.62%)
Feb 08, 2010 7.230 7.340 7.120 7.190 374,837 -0.06(-0.83%)
Feb 05, 2010 7.000 7.300 6.750 7.250 954,910 +0.31(+4.47%)
Feb 04, 2010 7.190 7.245 6.870 6.940 1,174,795 -0.32(-4.41%)
Feb 03, 2010 7.420 7.420 7.210 7.260 1,107,598 -0.25(-3.33%)
Feb 02, 2010 7.770 7.820 7.480 7.510 1,024,575 -0.31(-3.96%)
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.