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, 2015 11.22 10.99 10.99 10.99 261,100 -0.26(-2.31%)
Dec 30, 2015 11.17 11.30 11.13 11.25 344,818 +0.03(+0.27%)
Dec 29, 2015 10.97 11.25 10.97 11.22 478,452 +0.27(+2.47%)
Dec 28, 2015 10.99 11.02 10.87 10.95 499,439 -0.03(-0.27%)
Dec 24, 2015 10.93 10.98 10.98 10.98 198,000 +0.07(+0.64%)
Dec 23, 2015 10.76 10.92 10.66 10.91 321,333 +0.21(+1.96%)
Dec 22, 2015 10.69 10.71 10.42 10.70 387,952 +0.04(+0.38%)
Dec 21, 2015 10.52 10.68 10.45 10.66 311,180 +0.22(+2.11%)
Dec 18, 2015 10.47 10.53 10.41 10.44 345,950 -0.09(-0.85%)
Dec 17, 2015 10.68 10.72 10.47 10.53 418,663 -0.21(-1.96%)
Dec 16, 2015 10.65 10.77 10.55 10.74 346,142 +0.18(+1.70%)
Dec 15, 2015 10.42 10.60 10.39 10.56 343,472 +0.20(+1.93%)
Dec 14, 2015 10.38 10.43 10.11 10.36 532,096 +0.00(+0.00%)
Dec 11, 2015 10.47 10.51 10.28 10.36 564,139 -0.23(-2.17%)
Dec 10, 2015 10.86 10.93 10.57 10.59 587,598 -0.23(-2.13%)
Dec 09, 2015 10.81 10.96 10.62 10.82 1,088,657 -0.03(-0.28%)
Dec 08, 2015 10.26 10.89 10.22 10.85 802,851 +0.54(+5.24%)
Dec 07, 2015 10.45 10.48 10.28 10.31 700,607 -0.13(-1.25%)
Dec 04, 2015 10.52 10.67 10.39 10.44 413,677 -0.05(-0.48%)
Dec 03, 2015 10.88 10.88 10.33 10.49 647,332 -0.31(-2.87%)
Dec 02, 2015 10.87 10.88 10.70 10.80 589,235 -0.02(-0.18%)
Dec 01, 2015 10.73 10.94 10.69 10.82 711,699 +0.36(+3.44%)
Nov 30, 2015 10.54 10.56 10.35 10.46 473,688 -0.05(-0.48%)
Nov 27, 2015 10.47 10.60 10.40 10.51 166,281 +0.01(+0.10%)
Nov 25, 2015 10.34 10.50 10.50 10.50 614,800 +0.14(+1.35%)
Nov 24, 2015 10.19 10.38 10.01 10.36 761,932 +0.16(+1.57%)
Nov 23, 2015 10.27 10.33 10.19 10.20 491,462 -0.05(-0.49%)
Nov 20, 2015 10.16 10.37 10.07 10.25 989,613 +0.18(+1.79%)
Nov 19, 2015 9.390 10.11 9.380 10.07 1,048,489 +0.68(+7.24%)
Nov 18, 2015 9.310 9.410 9.205 9.390 571,579 +0.09(+0.97%)
Nov 17, 2015 9.300 9.360 9.230 9.300 584,439 +0.00(+0.00%)
Nov 16, 2015 9.180 9.300 9.070 9.300 691,004 +0.07(+0.76%)
Nov 13, 2015 9.170 9.290 8.960 9.230 744,686 +0.01(+0.11%)
Nov 12, 2015 9.200 9.260 9.090 9.220 1,323,415 -0.03(-0.32%)
Nov 11, 2015 9.500 9.530 9.250 9.250 873,622 -0.22(-2.32%)
Nov 10, 2015 9.550 9.590 9.410 9.470 888,746 -0.10(-1.04%)
Nov 09, 2015 9.750 9.810 9.510 9.570 819,377 -0.22(-2.25%)
Nov 06, 2015 9.950 9.980 9.730 9.790 769,601 -0.20(-2.00%)
Nov 05, 2015 10.05 10.09 9.940 9.990 568,558 -0.07(-0.70%)
Nov 04, 2015 10.08 10.15 9.900 10.06 956,383 -0.03(-0.30%)
Nov 03, 2015 10.16 10.20 9.920 10.09 1,530,453 -0.09(-0.88%)
Nov 02, 2015 10.44 10.48 9.930 10.18 1,767,562 -0.27(-2.58%)
Oct 30, 2015 10.31 10.50 10.21 10.45 1,545,586 +0.17(+1.65%)
Oct 29, 2015 10.60 10.61 10.24 10.28 1,300,982 -0.45(-4.19%)
Oct 28, 2015 10.89 11.12 10.05 10.73 2,839,101 -0.71(-6.21%)
Oct 27, 2015 11.71 11.80 11.38 11.44 1,133,583 -0.28(-2.39%)
Oct 26, 2015 11.62 11.84 11.52 11.72 1,959,427 +0.12(+1.03%)
Oct 23, 2015 11.61 11.69 11.42 11.60 1,836,044 +0.09(+0.78%)
Oct 22, 2015 11.51 11.62 11.43 11.51 744,169 +0.08(+0.70%)
Oct 21, 2015 11.49 11.54 11.41 11.43 531,279 -0.05(-0.44%)
Oct 20, 2015 11.02 11.63 10.96 11.48 957,601 +0.44(+3.99%)
Oct 19, 2015 10.83 11.04 10.70 11.04 362,822 +0.22(+2.03%)
Oct 16, 2015 10.93 10.98 10.79 10.82 195,860 -0.06(-0.55%)
Oct 15, 2015 10.62 10.96 10.52 10.88 498,084 +0.29(+2.74%)
Oct 14, 2015 10.70 10.83 10.47 10.59 428,929 -0.07(-0.66%)
Oct 13, 2015 10.57 10.79 10.57 10.66 267,633 +0.01(+0.09%)
Oct 12, 2015 10.72 10.79 10.64 10.65 224,270 -0.05(-0.47%)
Oct 09, 2015 10.55 10.80 10.52 10.70 372,252 +0.14(+1.33%)
Oct 08, 2015 10.40 10.58 10.33 10.56 528,133 +0.10(+0.96%)
Oct 07, 2015 10.82 10.86 10.37 10.46 607,616 -0.33(-3.06%)
Oct 06, 2015 11.10 11.11 10.79 10.79 240,649 -0.29(-2.62%)
Oct 05, 2015 10.83 11.20 10.79 11.08 507,817 +0.29(+2.69%)
Oct 02, 2015 10.78 10.81 10.68 10.79 301,322 -0.07(-0.64%)
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.