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 (%)
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%)
Mar 01, 2016 12.40 12.77 12.34 12.59 1,585,214 +0.35(+2.86%)
Feb 29, 2016 12.31 12.40 12.14 12.24 759,346 +0.01(+0.08%)
Feb 26, 2016 12.51 12.53 12.08 12.23 569,988 -0.24(-1.92%)
Feb 25, 2016 11.80 12.50 11.71 12.47 1,243,327 +0.69(+5.86%)
Feb 24, 2016 11.40 11.80 11.35 11.78 747,523 +0.34(+2.97%)
Feb 23, 2016 11.27 11.48 11.24 11.44 499,016 +0.13(+1.15%)
Feb 22, 2016 11.42 11.94 11.29 11.31 594,860 +0.09(+0.80%)
Feb 19, 2016 10.63 11.44 10.62 11.22 1,344,418 +0.56(+5.25%)
Feb 18, 2016 10.23 11.13 10.09 10.66 2,167,152 +0.71(+7.14%)
Feb 17, 2016 9.790 10.01 9.755 9.950 429,962 +0.20(+2.05%)
Feb 16, 2016 9.530 9.760 9.490 9.750 414,140 +0.31(+3.28%)
Feb 12, 2016 9.250 9.440 9.440 9.440 261,400 +0.26(+2.83%)
Feb 11, 2016 9.340 9.390 9.070 9.180 396,013 -0.25(-2.65%)
Feb 10, 2016 9.410 9.580 9.342 9.430 643,527 +0.07(+0.75%)
Feb 09, 2016 9.400 9.530 9.180 9.360 688,534 -0.10(-1.06%)
Feb 08, 2016 9.880 9.910 9.425 9.460 833,378 -0.51(-5.12%)
Feb 05, 2016 10.12 10.19 9.930 9.970 452,062 -0.18(-1.77%)
Feb 04, 2016 10.47 10.49 10.11 10.15 643,447 -0.31(-2.96%)
Feb 03, 2016 10.39 10.53 10.15 10.46 562,817 +0.16(+1.55%)
Feb 02, 2016 10.11 10.36 9.910 10.30 766,022 +0.12(+1.18%)
Feb 01, 2016 10.22 10.27 10.09 10.18 438,960 -0.09(-0.88%)
Jan 29, 2016 10.15 10.33 10.12 10.27 273,535 +0.15(+1.48%)
Jan 28, 2016 10.14 10.19 10.06 10.12 245,522 +0.06(+0.60%)
Jan 27, 2016 10.12 10.28 9.980 10.06 372,513 -0.08(-0.79%)
Jan 26, 2016 10.00 10.55 9.950 10.14 658,430 +0.21(+2.11%)
Jan 25, 2016 9.930 10.11 9.800 9.930 265,680 -0.04(-0.40%)
Jan 22, 2016 9.980 10.15 9.910 9.970 432,278 +0.10(+1.01%)
Jan 21, 2016 10.06 10.11 9.830 9.870 444,374 -0.13(-1.30%)
Jan 20, 2016 9.660 10.05 9.320 10.00 1,185,367 +0.21(+2.15%)
Jan 19, 2016 10.00 10.01 9.730 9.790 958,740 -0.19(-1.90%)
Jan 15, 2016 10.07 9.980 9.980 9.980 794,300 -0.31(-3.01%)
Jan 14, 2016 10.41 10.48 10.16 10.29 702,332 -0.13(-1.25%)
Jan 13, 2016 10.86 10.90 10.37 10.42 630,123 -0.42(-3.87%)
Jan 12, 2016 10.83 11.02 10.63 10.84 439,789 +0.07(+0.65%)
Jan 11, 2016 11.26 11.29 10.69 10.77 640,897 -0.39(-3.49%)
Jan 08, 2016 11.30 11.34 11.15 11.16 855,354 -0.09(-0.80%)
Jan 07, 2016 11.09 11.27 10.99 11.25 883,557 +0.02(+0.18%)
Jan 06, 2016 10.92 11.29 10.87 11.23 1,210,226 +0.18(+1.63%)
Jan 05, 2016 11.03 11.08 10.82 11.05 595,515 +0.01(+0.09%)
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.