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, 2004 26.70 27.18 26.39 27.11 179,200 +0.29(+1.08%)
Aug 30, 2004 27.30 27.35 26.78 26.82 448,100 -0.54(-1.97%)
Aug 27, 2004 26.90 27.44 26.90 27.36 165,000 +0.30(+1.11%)
Aug 26, 2004 27.23 27.35 26.91 27.06 132,100 -0.07(-0.26%)
Aug 25, 2004 27.50 27.51 25.00 27.13 1,347,700 +0.27(+1.01%)
Aug 24, 2004 28.15 28.27 26.70 26.86 1,202,800 -1.28(-4.55%)
Aug 23, 2004 28.80 28.81 28.09 28.14 275,500 -0.80(-2.76%)
Aug 20, 2004 28.60 28.94 28.50 28.94 126,800 +0.26(+0.91%)
Aug 19, 2004 28.33 28.85 28.07 28.68 139,000 +0.13(+0.46%)
Aug 18, 2004 28.45 28.73 28.45 28.55 266,700 -0.01(-0.04%)
Aug 17, 2004 28.85 28.98 28.55 28.56 323,900 -0.41(-1.42%)
Aug 16, 2004 28.62 28.99 28.35 28.97 218,700 +0.35(+1.22%)
Aug 13, 2004 28.27 28.75 28.22 28.62 329,300 +0.36(+1.27%)
Aug 12, 2004 28.87 28.95 28.26 28.26 196,800 -0.57(-1.98%)
Aug 11, 2004 28.04 28.93 27.94 28.83 460,800 +0.54(+1.91%)
Aug 10, 2004 27.45 28.34 27.43 28.29 450,700 +0.92(+3.36%)
Aug 09, 2004 26.70 27.51 26.69 27.37 385,300 +0.65(+2.43%)
Aug 06, 2004 27.55 27.56 26.50 26.72 933,100 -1.08(-3.88%)
Aug 05, 2004 28.22 28.30 27.67 27.80 304,700 -0.47(-1.66%)
Aug 04, 2004 28.20 28.40 28.09 28.27 374,500 -0.22(-0.77%)
Aug 03, 2004 28.15 28.57 28.05 28.49 453,000 +0.40(+1.42%)
Aug 02, 2004 27.93 28.15 27.71 28.09 498,100 +0.11(+0.39%)
Jul 30, 2004 28.18 28.45 27.62 27.98 781,900 -0.17(-0.60%)
Jul 29, 2004 29.49 29.74 28.15 28.15 1,214,600 -1.40(-4.74%)
Jul 28, 2004 29.35 29.75 29.32 29.55 614,900 +0.14(+0.48%)
Jul 27, 2004 29.50 29.81 29.38 29.41 221,000 -0.18(-0.61%)
Jul 26, 2004 30.31 30.44 29.51 29.59 393,400 -0.82(-2.70%)
Jul 23, 2004 30.60 31.07 30.13 30.41 364,300 -0.23(-0.75%)
Jul 22, 2004 31.70 31.92 28.82 30.64 1,293,000 -1.14(-3.59%)
Jul 21, 2004 32.48 32.54 31.70 31.78 149,700 -0.60(-1.85%)
Jul 20, 2004 32.63 32.71 32.34 32.38 113,800 -0.25(-0.77%)
Jul 19, 2004 32.20 32.75 32.18 32.63 347,500 +0.36(+1.12%)
Jul 16, 2004 32.30 32.44 32.10 32.27 154,900 +0.05(+0.16%)
Jul 15, 2004 32.50 32.65 32.02 32.22 201,200 -0.23(-0.71%)
Jul 14, 2004 32.70 32.85 32.36 32.45 244,000 -0.42(-1.28%)
Jul 13, 2004 32.92 32.94 32.65 32.87 177,100 -0.02(-0.06%)
Jul 12, 2004 32.95 32.99 32.63 32.89 203,300 +0.09(+0.27%)
Jul 09, 2004 32.30 32.91 32.25 32.80 228,900 +0.64(+1.99%)
Jul 08, 2004 32.15 32.28 31.97 32.16 345,800 -0.04(-0.12%)
Jul 07, 2004 32.66 32.82 32.20 32.20 214,300 -0.45(-1.38%)
Jul 06, 2004 32.70 32.99 32.60 32.65 238,100 +0.01(+0.03%)
Jul 02, 2004 32.20 32.95 32.20 32.64 346,800 +0.68(+2.13%)
Jul 01, 2004 31.85 32.15 31.71 31.96 311,000 -0.44(-1.36%)
Jun 30, 2004 32.48 32.66 32.30 32.40 286,700 +0.02(+0.06%)
Jun 29, 2004 32.40 32.68 32.30 32.38 238,800 +0.09(+0.28%)
Jun 28, 2004 32.69 32.70 32.20 32.29 657,700 -0.40(-1.22%)
Jun 25, 2004 32.85 32.85 32.55 32.69 451,200 -0.11(-0.34%)
Jun 24, 2004 33.14 33.20 32.78 32.80 393,700 -0.33(-1.00%)
Jun 23, 2004 32.77 33.20 32.07 33.13 2,175,600 -0.23(-0.69%)
Jun 22, 2004 33.47 33.47 33.10 33.36 248,400 +0.09(+0.27%)
Jun 21, 2004 33.12 33.67 33.12 33.27 275,500 +0.22(+0.67%)
Jun 18, 2004 33.17 33.29 32.96 33.05 114,900 -0.15(-0.45%)
Jun 17, 2004 32.49 33.20 32.49 33.20 216,400 +0.71(+2.19%)
Jun 16, 2004 33.16 33.21 32.45 32.49 293,600 -0.55(-1.66%)
Jun 15, 2004 32.52 33.05 32.50 33.04 219,900 +0.49(+1.51%)
Jun 14, 2004 32.54 32.64 32.40 32.55 258,600 +0.17(+0.53%)
Jun 10, 2004 32.81 32.85 32.32 32.38 246,800 -0.43(-1.31%)
Jun 09, 2004 33.12 33.17 32.75 32.81 223,600 -0.21(-0.64%)
Jun 08, 2004 32.90 33.22 32.86 33.02 304,500 +0.04(+0.12%)
Jun 07, 2004 32.50 33.02 32.48 32.98 334,600 +0.73(+2.26%)
Jun 04, 2004 32.19 32.43 32.11 32.25 361,600 +0.12(+0.37%)
Jun 03, 2004 31.69 32.43 31.69 32.13 754,000 +0.43(+1.36%)
Jun 02, 2004 31.71 31.77 31.60 31.70 261,300 +0.00(+0.00%)
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.