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 (%)
Nov 30, 2010 8.410 8.530 8.300 8.300 537,591 -0.23(-2.70%)
Nov 29, 2010 8.160 8.560 8.140 8.530 1,437,218 +0.28(+3.39%)
Nov 26, 2010 7.970 8.250 7.950 8.250 337,173 +0.16(+1.98%)
Nov 24, 2010 7.890 8.090 8.090 8.090 859,232 +0.40(+5.20%)
Nov 23, 2010 7.740 7.780 7.540 7.690 722,603 -0.14(-1.79%)
Nov 22, 2010 7.980 8.070 7.830 7.830 608,061 -0.20(-2.49%)
Nov 19, 2010 7.980 8.070 7.920 8.030 390,732 +0.01(+0.12%)
Nov 18, 2010 7.830 8.090 7.820 8.020 848,608 +0.26(+3.35%)
Nov 17, 2010 7.550 7.790 7.550 7.760 650,017 +0.18(+2.37%)
Nov 16, 2010 7.720 7.760 7.560 7.580 558,997 -0.29(-3.68%)
Nov 15, 2010 7.850 7.950 7.810 7.870 420,274 -0.01(-0.13%)
Nov 12, 2010 7.870 7.900 7.630 7.880 830,551 -0.05(-0.63%)
Nov 11, 2010 7.940 7.990 7.570 7.930 1,137,992 -0.05(-0.63%)
Nov 10, 2010 8.190 8.190 7.840 7.980 1,097,029 -0.21(-2.56%)
Nov 09, 2010 8.310 8.380 8.060 8.190 904,267 -0.12(-1.44%)
Nov 08, 2010 8.310 8.430 8.250 8.310 798,433 -0.04(-0.48%)
Nov 05, 2010 8.400 8.460 8.260 8.350 1,129,653 -0.06(-0.71%)
Nov 04, 2010 8.200 8.440 8.030 8.410 1,867,990 +0.25(+3.06%)
Nov 03, 2010 8.110 8.170 7.890 8.160 945,130 +0.05(+0.62%)
Nov 02, 2010 8.370 8.420 8.100 8.110 1,146,912 -0.26(-3.11%)
Nov 01, 2010 8.210 8.475 8.190 8.370 1,290,265 +0.17(+2.07%)
Oct 29, 2010 8.070 8.240 8.000 8.200 625,848 +0.09(+1.11%)
Oct 28, 2010 8.100 8.120 8.030 8.110 666,908 +0.06(+0.75%)
Oct 27, 2010 8.150 8.170 8.030 8.050 452,795 +0.00(+0.00%)
Oct 25, 2010 8.210 8.300 8.010 8.050 811,384 -0.12(-1.47%)
Oct 22, 2010 8.000 8.240 7.970 8.170 546,093 +0.23(+2.90%)
Oct 21, 2010 7.820 8.040 7.810 7.940 920,066 +0.13(+1.66%)
Oct 20, 2010 7.840 7.910 7.790 7.810 776,750 +0.03(+0.39%)
Oct 19, 2010 7.720 7.850 7.680 7.780 891,394 -0.08(-1.02%)
Oct 18, 2010 7.680 7.860 7.620 7.860 936,254 +0.18(+2.34%)
Oct 15, 2010 7.560 7.730 7.450 7.680 1,175,915 +0.13(+1.72%)
Oct 14, 2010 7.700 7.750 7.520 7.550 875,032 -0.20(-2.58%)
Oct 13, 2010 7.790 7.860 7.700 7.750 1,086,745 +0.04(+0.52%)
Oct 12, 2010 7.600 7.900 7.350 7.710 2,124,366 -0.36(-4.46%)
Oct 11, 2010 7.730 8.210 7.490 8.070 1,034,263 +0.39(+5.08%)
Oct 08, 2010 7.680 7.880 7.620 7.680 850,827 -0.13(-1.66%)
Oct 07, 2010 7.920 7.970 7.790 7.810 436,972 -0.11(-1.39%)
Oct 06, 2010 7.850 8.000 7.830 7.920 618,842 +0.03(+0.38%)
Oct 05, 2010 7.810 7.905 7.800 7.890 1,153,730 +0.11(+1.41%)
Oct 04, 2010 7.860 7.890 7.700 7.780 496,814 -0.13(-1.64%)
Oct 01, 2010 7.910 7.940 7.770 7.910 532,813 +0.06(+0.76%)
Sep 30, 2010 7.830 8.020 7.780 7.850 871,810 +0.06(+0.77%)
Sep 29, 2010 7.990 8.040 7.760 7.790 869,830 -0.21(-2.62%)
Sep 28, 2010 8.120 8.140 7.980 8.000 820,032 -0.12(-1.48%)
Sep 27, 2010 8.390 8.420 8.120 8.120 601,756 -0.23(-2.75%)
Sep 24, 2010 8.150 8.350 8.110 8.350 795,045 +0.29(+3.60%)
Sep 23, 2010 7.930 8.150 7.870 8.060 615,829 +0.08(+1.00%)
Sep 22, 2010 8.150 8.160 7.875 7.980 1,492,947 -0.18(-2.21%)
Sep 21, 2010 7.750 8.255 7.750 8.160 3,213,143 +0.48(+6.25%)
Sep 20, 2010 7.600 7.710 7.510 7.680 1,007,705 +0.14(+1.86%)
Sep 17, 2010 7.540 7.650 7.490 7.540 1,137,080 -0.01(-0.13%)
Sep 15, 2010 7.570 7.610 7.500 7.550 932,665 -0.02(-0.26%)
Sep 14, 2010 7.440 7.580 7.400 7.570 2,253,006 +0.10(+1.34%)
Sep 13, 2010 7.330 7.500 7.310 7.470 1,107,238 +0.16(+2.19%)
Sep 10, 2010 7.070 7.410 6.980 7.310 1,019,650 +0.28(+3.98%)
Sep 09, 2010 7.090 7.110 6.900 7.030 581,330 +0.03(+0.43%)
Sep 08, 2010 7.030 7.050 6.980 7.000 608,716 -0.01(-0.14%)
Sep 07, 2010 7.020 7.070 6.930 7.010 534,087 -0.06(-0.85%)
Sep 03, 2010 7.250 7.380 6.990 7.070 921,241 -0.01(-0.14%)
Sep 02, 2010 7.190 7.270 7.060 7.080 842 -0.09(-1.26%)
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.