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 (%)
Sep 30, 2005 17.78 17.83 16.80 17.70 3,194,800 -0.30(-1.67%)
Sep 29, 2005 18.02 18.04 17.55 18.00 264,600 +0.06(+0.33%)
Sep 28, 2005 18.03 18.09 17.93 17.94 605,300 -0.10(-0.55%)
Sep 27, 2005 17.72 18.14 17.70 18.04 568,000 +0.32(+1.81%)
Sep 26, 2005 17.50 18.18 17.46 17.72 1,051,400 +0.22(+1.26%)
Sep 23, 2005 17.71 18.07 17.30 17.50 2,031,700 +0.10(+0.57%)
Sep 22, 2005 18.64 18.64 17.08 17.40 2,194,800 -1.34(-7.15%)
Sep 21, 2005 19.83 20.16 17.76 18.74 3,010,000 -3.75(-16.67%)
Sep 20, 2005 23.26 23.33 22.47 22.49 1,339,200 -1.25(-5.27%)
Sep 19, 2005 23.61 23.74 23.42 23.74 309,300 +0.07(+0.30%)
Sep 16, 2005 24.10 24.20 23.64 23.67 249,200 -0.43(-1.78%)
Sep 15, 2005 24.14 24.20 23.87 24.10 221,900 -0.04(-0.17%)
Sep 14, 2005 24.22 24.46 24.13 24.14 471,600 -0.13(-0.54%)
Sep 13, 2005 24.08 24.41 24.08 24.27 430,500 +0.22(+0.91%)
Sep 12, 2005 24.07 24.13 23.95 24.05 706,200 -0.02(-0.08%)
Sep 09, 2005 24.48 24.50 23.99 24.07 676,100 -0.41(-1.67%)
Sep 08, 2005 25.46 25.46 24.40 24.48 846,300 -0.97(-3.81%)
Sep 07, 2005 25.47 25.53 25.37 25.45 137,900 -0.06(-0.24%)
Sep 06, 2005 25.44 25.51 25.24 25.51 135,000 +0.06(+0.24%)
Sep 02, 2005 25.58 25.59 25.16 25.45 101,000 -0.03(-0.12%)
Sep 01, 2005 25.36 25.60 25.17 25.48 166,800 +0.12(+0.47%)
Aug 31, 2005 25.06 25.45 24.80 25.36 148,200 +0.35(+1.40%)
Aug 30, 2005 25.45 25.45 24.94 25.01 105,300 -0.52(-2.04%)
Aug 29, 2005 25.01 25.66 24.84 25.53 117,600 +0.52(+2.08%)
Aug 26, 2005 25.19 25.44 25.00 25.01 207,900 -0.17(-0.68%)
Aug 25, 2005 25.41 25.41 25.17 25.18 99,900 -0.19(-0.75%)
Aug 24, 2005 25.89 25.94 25.12 25.37 211,500 -0.42(-1.63%)
Aug 23, 2005 25.92 25.97 25.77 25.79 74,100 -0.14(-0.54%)
Aug 22, 2005 25.99 25.99 25.53 25.93 148,200 +0.08(+0.31%)
Aug 19, 2005 25.80 26.03 25.79 25.85 81,800 +0.11(+0.43%)
Aug 18, 2005 25.55 25.78 25.27 25.74 149,800 +0.21(+0.82%)
Aug 17, 2005 25.81 25.99 25.48 25.53 249,300 -0.26(-1.01%)
Aug 16, 2005 25.98 26.64 25.76 25.79 439,700 -0.14(-0.54%)
Aug 15, 2005 25.37 25.93 25.13 25.93 294,600 +0.56(+2.21%)
Aug 12, 2005 25.25 25.65 25.17 25.37 512,300 +0.12(+0.48%)
Aug 11, 2005 25.10 25.28 24.78 25.25 667,000 +0.20(+0.80%)
Aug 10, 2005 23.86 25.35 23.86 25.05 1,101,700 +1.46(+6.19%)
Aug 09, 2005 23.67 23.67 23.48 23.59 159,100 +0.00(+0.00%)
Aug 08, 2005 23.59 23.60 23.50 23.59 111,400 +0.10(+0.43%)
Aug 05, 2005 23.73 23.73 23.38 23.49 522,400 -0.20(-0.84%)
Aug 04, 2005 23.69 23.81 23.64 23.69 211,100 +0.04(+0.17%)
Aug 03, 2005 23.58 23.73 23.56 23.65 441,600 -0.03(-0.13%)
Aug 02, 2005 23.99 24.28 23.40 23.68 749,900 +0.35(+1.50%)
Aug 01, 2005 23.20 23.37 23.17 23.33 50,700 +0.13(+0.56%)
Jul 29, 2005 22.96 23.25 22.96 23.20 266,400 +0.24(+1.05%)
Jul 28, 2005 23.19 23.21 22.93 22.96 419,500 -0.15(-0.65%)
Jul 27, 2005 23.64 23.64 22.74 23.11 551,800 -0.61(-2.57%)
Jul 26, 2005 23.52 23.73 23.40 23.72 344,800 +0.01(+0.04%)
Jul 25, 2005 23.07 23.76 23.07 23.71 908,500 +0.59(+2.55%)
Jul 22, 2005 22.80 23.13 22.63 23.12 662,800 +0.23(+1.00%)
Jul 21, 2005 22.55 23.01 22.20 22.89 906,400 +0.33(+1.46%)
Jul 20, 2005 22.00 22.77 22.00 22.56 1,200,500 -1.25(-5.25%)
Jul 19, 2005 22.51 24.28 22.50 23.81 443,200 +1.41(+6.29%)
Jul 18, 2005 22.60 22.62 22.30 22.40 187,600 -0.20(-0.88%)
Jul 15, 2005 22.60 22.77 22.51 22.60 92,700 -0.04(-0.18%)
Jul 14, 2005 22.52 22.64 22.44 22.64 118,100 +0.19(+0.85%)
Jul 13, 2005 22.50 22.60 22.39 22.45 271,300 +0.00(+0.00%)
Jul 12, 2005 22.30 22.51 22.30 22.45 259,900 +0.15(+0.67%)
Jul 11, 2005 22.04 22.39 22.04 22.30 118,300 +0.26(+1.18%)
Jul 08, 2005 21.80 22.21 21.75 22.04 116,100 +0.21(+0.96%)
Jul 07, 2005 21.30 21.92 21.30 21.83 137,900 +0.33(+1.53%)
Jul 06, 2005 21.73 21.84 21.45 21.50 174,400 -0.23(-1.06%)
Jul 05, 2005 21.63 21.75 21.41 21.73 129,400 -0.04(-0.18%)
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.