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 28, 2003 26.08 26.14 26.03 26.03 25,900 -0.02(-0.08%)
Nov 26, 2003 26.10 26.10 26.01 26.05 141,100 -0.05(-0.19%)
Nov 25, 2003 25.75 26.09 25.74 26.10 130,600 +0.41(+1.60%)
Nov 24, 2003 25.85 25.89 25.55 25.69 122,700 -0.06(-0.23%)
Nov 21, 2003 26.06 26.20 25.51 25.75 157,400 -0.55(-2.09%)
Nov 20, 2003 26.08 26.42 26.01 26.30 87,000 +0.16(+0.61%)
Nov 19, 2003 26.35 26.35 25.74 26.14 121,600 +0.00(+0.00%)
Nov 18, 2003 26.76 26.93 26.07 26.14 162,800 -0.66(-2.46%)
Nov 17, 2003 27.28 27.28 26.76 26.80 197,900 -0.70(-2.55%)
Nov 14, 2003 27.10 27.51 27.10 27.50 168,300 +0.43(+1.59%)
Nov 13, 2003 26.60 27.14 26.60 27.07 179,000 +0.42(+1.58%)
Nov 12, 2003 26.58 26.68 26.49 26.65 114,000 +0.30(+1.14%)
Nov 11, 2003 26.21 26.35 26.20 26.35 100,300 +0.08(+0.30%)
Nov 10, 2003 26.30 26.30 26.06 26.27 109,100 +0.06(+0.23%)
Nov 07, 2003 26.17 26.23 26.06 26.21 84,500 +0.25(+0.96%)
Nov 06, 2003 25.76 25.96 25.73 25.96 51,400 +0.06(+0.23%)
Nov 05, 2003 25.97 26.13 25.66 25.90 138,800 -0.10(-0.38%)
Nov 04, 2003 26.01 26.09 25.96 26.00 41,381 -0.03(-0.12%)
Nov 03, 2003 25.99 26.30 25.88 26.03 103,686 -0.03(-0.12%)
Oct 31, 2003 25.85 26.12 25.75 26.06 72,300 +0.09(+0.35%)
Oct 30, 2003 26.04 26.15 25.96 25.97 160,800 +0.05(+0.19%)
Oct 29, 2003 26.05 26.11 25.88 25.92 169,400 -0.37(-1.41%)
Oct 28, 2003 26.15 26.30 26.13 26.29 293,200 +0.29(+1.12%)
Oct 27, 2003 26.55 26.85 25.98 26.00 633,800 +0.37(+1.44%)
Oct 24, 2003 25.59 25.66 25.40 25.63 214,000 -0.10(-0.39%)
Oct 23, 2003 25.96 25.96 25.70 25.73 60,000 -0.23(-0.89%)
Oct 22, 2003 25.85 26.07 25.00 25.96 710,600 +0.11(+0.43%)
Oct 21, 2003 26.09 26.12 25.75 25.85 224,000 -0.20(-0.77%)
Oct 20, 2003 26.40 26.40 26.08 26.05 128,300 -0.45(-1.70%)
Oct 17, 2003 26.05 26.50 25.00 26.50 730,800 +0.44(+1.69%)
Oct 16, 2003 26.15 26.40 25.80 26.06 682,700 +0.57(+2.24%)
Oct 15, 2003 25.20 25.32 25.20 25.49 124,200 +0.48(+1.92%)
Oct 14, 2003 25.06 25.15 24.81 25.01 115,200 -0.05(-0.20%)
Oct 13, 2003 24.62 25.14 24.70 25.06 45,600 +0.44(+1.79%)
Oct 10, 2003 25.15 25.15 24.59 24.62 82,900 -0.25(-1.01%)
Oct 09, 2003 24.65 24.98 24.65 24.87 94,200 +0.37(+1.51%)
Oct 08, 2003 24.60 24.65 24.60 24.50 31,400 -0.07(-0.28%)
Oct 07, 2003 24.08 24.71 24.08 24.57 172,200 +0.57(+2.38%)
Oct 06, 2003 24.10 24.12 23.90 24.00 97,700 -0.17(-0.70%)
Oct 03, 2003 24.58 25.20 24.31 24.17 266,800 +0.18(+0.75%)
Oct 02, 2003 23.99 24.05 23.77 23.99 35,400 +0.26(+1.10%)
Oct 01, 2003 23.45 23.84 23.45 23.73 45,900 +0.32(+1.37%)
Sep 30, 2003 23.65 23.88 23.33 23.41 93,500 -0.14(-0.59%)
Sep 29, 2003 23.25 23.55 23.20 23.55 33,500 +0.23(+0.99%)
Sep 26, 2003 23.40 23.40 23.31 23.32 42,700 -0.29(-1.23%)
Sep 25, 2003 23.35 23.93 23.33 23.61 151,900 +0.20(+0.85%)
Sep 24, 2003 23.25 23.48 23.20 23.41 85,900 +0.12(+0.52%)
Sep 23, 2003 22.90 23.29 22.90 23.29 144,100 +0.26(+1.13%)
Sep 22, 2003 22.82 23.23 22.82 23.03 74,200 +0.05(+0.22%)
Sep 19, 2003 23.34 23.40 22.94 22.98 191,300 -0.05(-0.22%)
Sep 18, 2003 22.81 22.97 22.54 23.03 103,300 +0.13(+0.57%)
Sep 17, 2003 23.00 23.03 22.90 22.90 39,700 -0.06(-0.26%)
Sep 16, 2003 23.11 23.17 22.92 22.96 20,800 -0.15(-0.65%)
Sep 15, 2003 23.30 23.30 22.99 23.11 14,900 -0.05(-0.22%)
Sep 12, 2003 23.38 23.38 23.16 23.16 23,500 -0.17(-0.73%)
Sep 11, 2003 23.38 23.39 23.18 23.33 33,800 -0.13(-0.55%)
Sep 10, 2003 23.23 23.65 23.23 23.46 68,100 +0.08(+0.34%)
Sep 09, 2003 23.13 23.42 23.09 23.38 80,100 +0.36(+1.56%)
Sep 08, 2003 23.10 23.30 22.92 23.02 39,000 -0.14(-0.60%)
Sep 05, 2003 23.25 23.36 23.11 23.16 22,100 -0.01(-0.04%)
Sep 04, 2003 23.10 23.34 23.10 23.17 32,300 +0.03(+0.13%)
Sep 03, 2003 23.15 23.22 23.00 23.14 53,300 -0.05(-0.22%)
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.