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 (%)
Dec 31, 2003 27.80 28.03 27.77 28.01 126,700 +0.24(+0.86%)
Dec 30, 2003 27.60 27.77 27.44 27.77 102,100 +0.45(+1.65%)
Dec 29, 2003 27.16 27.62 27.30 27.32 53,100 +0.16(+0.59%)
Dec 26, 2003 27.45 27.47 27.15 27.16 5,700 -0.23(-0.84%)
Dec 24, 2003 27.34 27.50 27.24 27.39 104,200 +0.08(+0.29%)
Dec 23, 2003 27.28 27.38 27.22 27.31 228,100 +0.10(+0.37%)
Dec 22, 2003 27.35 27.55 27.10 27.21 270,700 -0.06(-0.22%)
Dec 19, 2003 26.98 27.44 26.98 27.27 352,700 +0.34(+1.26%)
Dec 18, 2003 26.63 26.93 26.63 26.93 176,200 +0.30(+1.13%)
Dec 17, 2003 26.23 26.56 26.16 26.63 160,700 +0.21(+0.79%)
Dec 16, 2003 26.41 26.43 26.22 26.42 186,400 +0.07(+0.27%)
Dec 15, 2003 25.78 26.59 26.10 26.35 315,500 +0.57(+2.21%)
Dec 12, 2003 25.45 25.67 25.45 25.78 131,300 +0.27(+1.06%)
Dec 11, 2003 25.60 25.62 25.44 25.51 81,700 -0.20(-0.78%)
Dec 10, 2003 25.45 25.71 25.42 25.71 161,900 +0.16(+0.63%)
Dec 09, 2003 25.45 25.60 25.45 25.55 210,300 +0.16(+0.63%)
Dec 08, 2003 25.35 25.42 25.31 25.39 151,300 +0.09(+0.36%)
Dec 05, 2003 25.50 25.60 25.32 25.30 54,000 -0.10(-0.39%)
Dec 04, 2003 25.54 25.54 25.18 25.40 121,300 -0.15(-0.59%)
Dec 03, 2003 25.15 25.71 25.12 25.55 623,000 +0.36(+1.43%)
Dec 02, 2003 25.35 25.35 25.13 25.19 764,100 -0.58(-2.25%)
Dec 01, 2003 26.03 26.26 25.67 25.77 126,100 -0.26(-1.00%)
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%)
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.