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 (%)
Aug 31, 2007 11.31 11.54 11.15 11.29 234,600 +0.23(+2.08%)
Aug 30, 2007 11.28 11.34 11.00 11.06 150,600 -0.23(-2.04%)
Aug 29, 2007 11.01 11.39 10.99 11.29 214,500 +0.22(+1.99%)
Aug 28, 2007 11.53 11.59 11.07 11.07 235,100 -0.63(-5.38%)
Aug 27, 2007 11.71 11.74 11.67 11.70 136,000 -0.02(-0.17%)
Aug 24, 2007 11.70 11.83 11.60 11.72 181,800 -0.05(-0.42%)
Aug 23, 2007 11.94 11.94 11.66 11.77 262,900 -0.03(-0.25%)
Aug 22, 2007 11.67 11.96 11.66 11.80 333,200 +0.19(+1.64%)
Aug 21, 2007 10.85 11.75 10.53 11.61 540,300 +0.58(+5.26%)
Aug 20, 2007 11.15 11.20 10.91 11.03 94,200 -0.02(-0.18%)
Aug 17, 2007 11.39 11.40 10.86 11.05 326,200 +0.14(+1.28%)
Aug 16, 2007 10.88 11.06 10.38 10.91 418,500 +0.03(+0.28%)
Aug 15, 2007 11.05 11.17 10.76 10.88 459,500 -0.32(-2.86%)
Aug 14, 2007 11.15 11.40 10.97 11.20 358,700 +0.02(+0.18%)
Aug 13, 2007 11.71 11.73 11.13 11.18 214,100 -0.54(-4.61%)
Aug 10, 2007 11.56 11.95 11.50 11.72 218,900 +0.25(+2.18%)
Aug 09, 2007 12.00 12.08 11.45 11.47 540,800 -0.59(-4.89%)
Aug 08, 2007 12.35 12.70 12.05 12.06 571,800 +0.11(+0.92%)
Aug 07, 2007 12.02 12.21 11.84 11.95 203,500 -0.15(-1.24%)
Aug 06, 2007 12.09 12.17 11.74 12.10 141,200 +0.10(+0.83%)
Aug 03, 2007 11.94 12.30 11.83 12.00 392,500 -0.30(-2.44%)
Aug 02, 2007 12.48 12.62 12.21 12.30 340,200 -0.18(-1.44%)
Aug 01, 2007 12.27 12.51 12.23 12.48 513,800 +0.17(+1.38%)
Jul 31, 2007 12.29 12.75 12.28 12.31 547,500 -0.27(-2.15%)
Jul 30, 2007 12.55 12.80 11.68 12.58 593,300 -0.12(-0.94%)
Jul 27, 2007 12.93 13.02 12.64 12.70 368,300 -0.35(-2.68%)
Jul 26, 2007 13.60 13.60 12.85 13.05 425,200 -0.59(-4.33%)
Jul 25, 2007 13.62 13.93 13.35 13.64 594,000 +0.01(+0.07%)
Jul 24, 2007 14.00 14.14 13.46 13.63 445,300 -0.57(-4.01%)
Jul 23, 2007 14.48 14.48 14.03 14.20 530,000 -0.19(-1.32%)
Jul 20, 2007 14.69 14.74 14.32 14.39 804,600 -0.22(-1.51%)
Jul 19, 2007 14.67 15.32 14.40 14.61 1,145,500 -0.85(-5.50%)
Jul 18, 2007 15.21 15.47 15.00 15.46 303,300 -0.02(-0.13%)
Jul 17, 2007 15.81 15.81 15.43 15.48 152,700 -0.35(-2.21%)
Jul 16, 2007 15.73 16.12 15.59 15.83 372,900 +0.08(+0.51%)
Jul 13, 2007 15.41 15.89 15.32 15.75 148,100 +0.32(+2.07%)
Jul 12, 2007 15.24 15.47 15.13 15.43 164,900 +0.30(+1.98%)
Jul 11, 2007 15.44 15.44 15.13 15.13 139,500 -0.37(-2.39%)
Jul 10, 2007 15.30 15.60 15.25 15.50 324,200 +0.08(+0.52%)
Jul 09, 2007 14.97 15.63 14.90 15.42 170,400 +0.32(+2.12%)
Jul 06, 2007 15.46 15.47 14.97 15.10 160,900 -0.31(-2.01%)
Jul 05, 2007 14.62 15.45 14.44 15.41 482,800 +0.91(+6.28%)
Jul 03, 2007 14.71 14.71 14.46 14.50 95,500 -0.08(-0.55%)
Jul 02, 2007 14.39 14.67 14.19 14.58 291,300 +0.19(+1.32%)
Jun 29, 2007 14.64 14.64 14.34 14.39 244,600 -0.23(-1.57%)
Jun 28, 2007 14.51 14.74 14.45 14.62 261,500 +0.19(+1.32%)
Jun 27, 2007 14.44 14.44 14.09 14.43 376,100 -0.11(-0.76%)
Jun 26, 2007 14.69 14.72 14.43 14.54 184,300 -0.05(-0.34%)
Jun 25, 2007 14.76 14.77 14.31 14.59 298,800 -0.21(-1.42%)
Jun 22, 2007 14.77 15.01 14.55 14.80 217,500 +0.00(+0.00%)
Jun 21, 2007 14.70 14.80 14.40 14.80 301,800 -0.11(-0.74%)
Jun 20, 2007 14.78 14.99 14.78 14.91 144,300 -0.08(-0.53%)
Jun 19, 2007 15.21 15.21 14.72 14.99 425,800 -0.22(-1.45%)
Jun 18, 2007 15.21 15.80 15.10 15.21 484,200 +0.00(+0.00%)
Jun 15, 2007 15.20 15.47 15.12 15.21 183,200 +0.13(+0.86%)
Jun 14, 2007 14.98 15.12 14.90 15.08 176,100 +0.13(+0.87%)
Jun 13, 2007 15.00 15.00 14.75 14.95 279,100 +0.05(+0.34%)
Jun 12, 2007 15.04 15.11 14.82 14.90 332,300 -0.19(-1.26%)
Jun 11, 2007 15.20 15.25 15.05 15.09 181,700 -0.15(-0.98%)
Jun 08, 2007 15.30 15.32 15.04 15.24 170,900 -0.06(-0.39%)
Jun 07, 2007 15.60 15.60 15.12 15.30 282,500 -0.32(-2.05%)
Jun 06, 2007 15.67 15.78 15.28 15.62 278,200 -0.09(-0.57%)
Jun 05, 2007 15.97 16.02 15.59 15.71 205,200 -0.27(-1.69%)
Jun 04, 2007 16.23 16.41 15.87 15.98 256,100 -0.23(-1.42%)
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.