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 (%)
Jan 31, 2006 11.74 11.81 11.57 11.65 314,300 -0.12(-1.02%)
Jan 30, 2006 11.50 11.86 11.36 11.77 690,500 +0.27(+2.35%)
Jan 27, 2006 11.32 11.59 11.01 11.50 935,200 +0.19(+1.68%)
Jan 26, 2006 12.00 12.05 11.21 11.31 3,485,100 -1.92(-14.51%)
Jan 25, 2006 13.40 13.44 13.20 13.23 699,300 -0.16(-1.19%)
Jan 24, 2006 13.73 13.74 13.37 13.39 1,012,800 -0.42(-3.04%)
Jan 23, 2006 13.68 13.84 13.67 13.81 396,900 +0.11(+0.80%)
Jan 20, 2006 13.69 13.80 13.66 13.70 380,400 +0.06(+0.44%)
Jan 19, 2006 13.78 13.85 13.61 13.64 420,900 -0.17(-1.23%)
Jan 18, 2006 13.98 13.99 13.72 13.81 204,400 -0.17(-1.22%)
Jan 17, 2006 14.21 14.22 13.92 13.98 165,700 -0.23(-1.62%)
Jan 13, 2006 14.24 14.37 14.21 14.21 109,200 -0.02(-0.14%)
Jan 12, 2006 14.23 14.40 14.19 14.23 212,200 -0.07(-0.49%)
Jan 11, 2006 14.13 14.42 14.13 14.30 333,500 +0.17(+1.20%)
Jan 10, 2006 14.09 14.24 14.06 14.13 435,200 -0.06(-0.42%)
Jan 09, 2006 14.30 14.39 14.13 14.19 342,500 -0.21(-1.46%)
Jan 06, 2006 14.58 14.59 14.28 14.40 221,800 -0.17(-1.17%)
Jan 05, 2006 14.63 14.63 14.56 14.57 97,500 -0.05(-0.34%)
Jan 04, 2006 14.65 14.74 14.52 14.62 343,100 +0.00(+0.00%)
Jan 03, 2006 14.75 14.77 14.61 14.62 175,400 -0.08(-0.54%)
Dec 30, 2005 14.61 14.72 14.53 14.70 67,600 +0.03(+0.20%)
Dec 29, 2005 14.49 14.74 14.49 14.67 90,100 +0.11(+0.76%)
Dec 28, 2005 14.75 14.78 14.55 14.56 79,300 -0.19(-1.29%)
Dec 27, 2005 14.62 14.94 14.61 14.75 341,000 +0.06(+0.41%)
Dec 23, 2005 14.46 14.73 14.29 14.69 193,100 +0.21(+1.45%)
Dec 22, 2005 14.57 14.65 14.45 14.48 238,000 -0.12(-0.82%)
Dec 21, 2005 14.55 14.72 14.48 14.60 300,000 +0.01(+0.07%)
Dec 20, 2005 14.26 14.71 14.26 14.59 352,000 +0.34(+2.39%)
Dec 19, 2005 14.10 14.34 14.10 14.25 224,500 +0.18(+1.28%)
Dec 16, 2005 14.18 14.18 14.01 14.07 132,900 -0.03(-0.21%)
Dec 15, 2005 14.14 14.18 13.99 14.10 213,100 -0.09(-0.63%)
Dec 14, 2005 14.10 14.38 14.07 14.19 196,000 +0.09(+0.64%)
Dec 13, 2005 14.15 14.27 14.06 14.10 159,900 -0.06(-0.42%)
Dec 12, 2005 14.09 14.22 14.05 14.16 220,800 +0.09(+0.64%)
Dec 09, 2005 14.09 14.18 14.03 14.07 85,500 -0.03(-0.21%)
Dec 08, 2005 14.23 14.26 14.05 14.10 144,600 -0.09(-0.63%)
Dec 07, 2005 14.26 14.33 14.14 14.19 164,000 -0.12(-0.84%)
Dec 06, 2005 14.30 14.40 14.27 14.31 184,800 +0.04(+0.28%)
Dec 05, 2005 14.31 14.35 14.23 14.27 211,500 -0.11(-0.76%)
Dec 02, 2005 14.16 14.39 14.13 14.38 327,800 +0.22(+1.55%)
Dec 01, 2005 13.78 14.16 13.73 14.16 317,000 +0.38(+2.76%)
Nov 30, 2005 13.90 13.91 13.73 13.78 287,800 -0.08(-0.58%)
Nov 29, 2005 14.09 14.17 13.81 13.86 156,200 -0.24(-1.70%)
Nov 28, 2005 14.14 14.15 13.99 14.10 106,600 +0.05(+0.36%)
Nov 25, 2005 14.04 14.11 13.91 14.05 59,200 -0.15(-1.06%)
Nov 23, 2005 13.44 14.27 13.44 14.20 173,000 +0.37(+2.68%)
Nov 22, 2005 13.96 14.01 13.83 13.83 226,800 -0.18(-1.28%)
Nov 21, 2005 13.90 14.07 13.90 14.01 193,000 +0.14(+1.01%)
Nov 18, 2005 13.73 13.98 13.67 13.87 182,800 +0.23(+1.69%)
Nov 17, 2005 13.55 13.75 13.30 13.64 359,600 +0.06(+0.44%)
Nov 16, 2005 13.91 13.91 13.57 13.58 326,700 -0.33(-2.37%)
Nov 15, 2005 14.17 14.18 13.83 13.91 276,800 -0.28(-1.97%)
Nov 14, 2005 14.20 14.20 14.12 14.19 292,400 +0.00(+0.00%)
Nov 11, 2005 14.21 14.30 14.12 14.19 477,400 -0.17(-1.18%)
Nov 10, 2005 14.65 14.65 14.30 14.36 438,500 -0.25(-1.71%)
Nov 09, 2005 14.75 14.76 14.50 14.61 248,700 -0.19(-1.28%)
Nov 08, 2005 14.79 14.85 14.72 14.80 175,000 -0.06(-0.40%)
Nov 07, 2005 14.81 14.96 14.61 14.86 166,700 +0.02(+0.13%)
Nov 04, 2005 14.83 15.07 14.78 14.84 260,500 +0.01(+0.07%)
Nov 03, 2005 15.37 15.48 14.83 14.83 237,600 -0.55(-3.58%)
Nov 02, 2005 14.90 15.48 14.90 15.38 368,900 +0.43(+2.88%)
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.