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 (%)
May 31, 2016 14.66 14.72 14.40 14.48 343,412 -0.04(-0.28%)
May 27, 2016 14.38 14.52 14.52 14.52 189,700 +0.12(+0.83%)
May 26, 2016 14.43 14.56 14.32 14.40 224,307 +0.01(+0.07%)
May 25, 2016 14.63 14.63 14.30 14.39 314,125 -0.16(-1.10%)
May 24, 2016 14.45 14.74 14.30 14.55 477,962 +0.11(+0.76%)
May 23, 2016 14.50 14.55 14.22 14.44 460,131 -0.10(-0.69%)
May 20, 2016 14.62 14.68 14.45 14.54 356,325 -0.03(-0.21%)
May 19, 2016 14.37 14.58 14.32 14.57 293,517 +0.07(+0.48%)
May 18, 2016 14.30 14.72 14.07 14.50 645,853 +0.24(+1.68%)
May 17, 2016 14.78 14.79 14.26 14.26 524,626 -0.50(-3.39%)
May 16, 2016 14.32 14.86 14.32 14.76 812,027 +0.49(+3.43%)
May 13, 2016 14.50 14.54 14.26 14.27 753,969 -0.28(-1.92%)
May 12, 2016 14.82 14.84 14.50 14.55 468,762 -0.20(-1.36%)
May 11, 2016 14.68 14.85 14.64 14.75 490,943 +0.06(+0.41%)
May 10, 2016 14.61 14.88 14.55 14.69 696,249 +0.19(+1.31%)
May 09, 2016 14.34 14.57 14.30 14.50 818,529 +0.14(+0.97%)
May 06, 2016 14.05 14.47 14.00 14.36 1,357,882 +0.35(+2.50%)
May 05, 2016 13.27 14.07 13.17 14.01 2,039,963 +0.65(+4.87%)
May 04, 2016 13.13 13.47 13.04 13.36 480,865 +0.15(+1.14%)
May 03, 2016 13.28 13.35 13.06 13.21 420,452 -0.15(-1.12%)
May 02, 2016 13.22 13.42 13.01 13.36 570,414 +0.10(+0.75%)
Apr 29, 2016 13.58 13.58 13.10 13.26 494,253 -0.26(-1.92%)
Apr 28, 2016 13.15 13.67 13.15 13.52 882,496 +0.27(+2.04%)
Apr 27, 2016 13.50 13.52 13.14 13.25 460,680 -0.18(-1.34%)
Apr 26, 2016 13.00 13.44 12.96 13.43 1,071,309 +0.43(+3.31%)
Apr 25, 2016 13.00 13.16 12.90 13.00 500,752 +0.00(+0.00%)
Apr 22, 2016 13.13 13.16 12.87 13.00 506,253 -0.15(-1.14%)
Apr 21, 2016 13.33 13.38 13.08 13.15 483,558 -0.26(-1.94%)
Apr 20, 2016 13.45 13.52 13.23 13.41 376,792 -0.10(-0.74%)
Apr 19, 2016 13.52 13.63 13.43 13.51 415,942 +0.08(+0.60%)
Apr 18, 2016 13.46 13.70 13.41 13.43 422,606 -0.04(-0.30%)
Apr 15, 2016 13.59 13.66 13.41 13.47 884,010 -0.12(-0.88%)
Apr 14, 2016 13.52 13.66 13.24 13.59 1,764,837 -0.29(-2.09%)
Apr 13, 2016 13.94 14.04 13.68 13.88 458,208 -0.04(-0.29%)
Apr 12, 2016 14.05 14.15 13.76 13.92 457,403 -0.13(-0.93%)
Apr 11, 2016 14.41 14.44 14.04 14.05 535,940 -0.23(-1.61%)
Apr 08, 2016 14.10 14.47 14.06 14.28 611,706 +0.33(+2.37%)
Apr 07, 2016 13.92 14.06 13.85 13.95 316,971 -0.06(-0.43%)
Apr 06, 2016 13.97 14.07 13.81 14.01 542,918 +0.07(+0.50%)
Apr 05, 2016 14.02 14.14 13.78 13.94 864,910 -0.12(-0.85%)
Apr 04, 2016 14.20 14.35 13.97 14.06 890,524 -0.13(-0.92%)
Apr 01, 2016 13.78 14.26 13.56 14.19 876,322 +0.30(+2.16%)
Mar 31, 2016 13.80 14.26 13.80 13.89 1,106,354 +0.11(+0.80%)
Mar 30, 2016 13.16 13.83 13.13 13.78 966,929 +0.71(+5.43%)
Mar 29, 2016 12.96 13.20 12.87 13.07 544,368 +0.11(+0.85%)
Mar 28, 2016 12.78 13.00 12.78 12.96 295,472 +0.18(+1.41%)
Mar 24, 2016 12.64 12.78 12.78 12.78 307,800 +0.08(+0.63%)
Mar 23, 2016 12.78 12.87 12.65 12.70 339,448 -0.16(-1.24%)
Mar 22, 2016 12.87 12.89 12.68 12.86 442,955 -0.05(-0.39%)
Mar 21, 2016 12.85 13.01 12.83 12.91 226,789 +0.00(+0.00%)
Mar 18, 2016 13.14 13.15 12.90 12.91 485,604 -0.18(-1.38%)
Mar 17, 2016 13.08 13.22 12.99 13.09 356,104 +0.09(+0.69%)
Mar 16, 2016 12.90 13.14 12.74 13.00 466,078 +0.05(+0.39%)
Mar 15, 2016 12.91 12.98 12.76 12.95 337,473 +0.00(+0.00%)
Mar 14, 2016 12.97 13.01 12.80 12.95 602,237 -0.02(-0.15%)
Mar 11, 2016 12.82 13.02 12.77 12.97 518,946 +0.27(+2.13%)
Mar 10, 2016 12.96 13.21 12.59 12.70 570,498 -0.30(-2.31%)
Mar 09, 2016 12.67 13.05 12.54 13.00 1,637,299 +0.43(+3.42%)
Mar 08, 2016 12.67 12.71 12.42 12.57 710,200 -0.12(-0.95%)
Mar 07, 2016 12.70 12.84 12.53 12.69 744,892 -0.04(-0.31%)
Mar 04, 2016 12.60 12.77 12.35 12.73 926,183 +0.06(+0.47%)
Mar 03, 2016 12.28 12.77 12.12 12.67 1,160,895 +0.38(+3.09%)
Mar 02, 2016 12.01 12.37 11.59 12.29 5,785,063 -0.30(-2.38%)
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.