Skip to main content
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 (%)
May 31, 2007 16.36 16.36 16.04 16.10 340,600 -0.21(-1.29%)
May 30, 2007 16.00 16.36 15.88 16.31 280,600 +0.30(+1.87%)
May 29, 2007 16.04 16.19 15.87 16.01 370,500 +0.13(+0.82%)
May 25, 2007 16.00 16.00 15.76 15.88 130,400 +0.18(+1.15%)
May 24, 2007 15.94 16.00 15.65 15.70 102,800 -0.21(-1.32%)
May 23, 2007 16.18 16.20 15.90 15.91 150,200 -0.06(-0.38%)
May 22, 2007 16.40 16.46 15.96 15.97 415,500 -0.40(-2.44%)
May 21, 2007 16.25 16.56 16.19 16.37 1,549,700 +0.37(+2.31%)
May 18, 2007 15.67 16.03 15.67 16.00 232,800 +0.51(+3.29%)
May 17, 2007 15.84 15.84 15.35 15.49 315,300 -0.37(-2.33%)
May 16, 2007 15.87 16.15 15.74 15.86 304,300 +0.17(+1.08%)
May 15, 2007 15.60 15.79 15.49 15.69 159,300 +0.15(+0.97%)
May 14, 2007 15.71 15.76 15.46 15.54 137,200 -0.13(-0.83%)
May 11, 2007 15.58 15.69 15.44 15.67 133,700 +0.05(+0.32%)
May 10, 2007 15.80 16.02 15.45 15.62 184,800 -0.36(-2.25%)
May 09, 2007 15.89 16.03 15.88 15.98 92,600 -0.06(-0.37%)
May 08, 2007 16.03 16.34 15.91 16.04 276,300 -0.09(-0.56%)
May 07, 2007 16.12 16.22 16.09 16.13 137,100 +0.06(+0.37%)
May 04, 2007 16.10 16.22 15.60 16.07 282,100 +0.03(+0.19%)
May 03, 2007 16.06 16.15 16.00 16.04 167,500 -0.07(-0.43%)
May 02, 2007 16.15 16.29 16.00 16.11 183,700 -0.13(-0.80%)
May 01, 2007 16.35 16.35 16.15 16.24 245,800 +0.05(+0.31%)
Apr 30, 2007 16.25 16.37 16.15 16.19 153,974 +0.02(+0.12%)
Apr 27, 2007 16.28 16.47 16.00 16.17 332,300 -0.43(-2.59%)
Apr 26, 2007 16.53 16.78 16.41 16.60 1,055,900 +0.15(+0.91%)
Apr 25, 2007 16.66 16.70 16.27 16.45 787,200 -0.23(-1.38%)
Apr 24, 2007 16.79 16.87 16.65 16.68 238,640 -0.09(-0.54%)
Apr 23, 2007 16.78 16.90 16.75 16.77 228,500 -0.07(-0.42%)
Apr 20, 2007 16.73 17.03 16.68 16.84 329,500 +0.19(+1.14%)
Apr 19, 2007 16.78 16.95 16.64 16.65 339,500 -0.29(-1.71%)
Apr 18, 2007 17.00 17.03 16.91 16.94 498,300 +0.02(+0.12%)
Apr 17, 2007 17.12 17.18 16.84 16.92 668,200 -0.01(-0.06%)
Apr 16, 2007 16.27 17.26 16.27 16.93 2,415,500 +0.83(+5.16%)
Apr 13, 2007 15.00 17.33 13.87 16.10 3,949,200 +3.16(+24.42%)
Apr 12, 2007 13.13 13.13 12.93 12.94 257,300 -0.16(-1.22%)
Apr 11, 2007 13.08 13.14 12.95 13.10 226,300 +0.04(+0.31%)
Apr 10, 2007 12.82 13.17 12.82 13.06 157,800 +0.11(+0.85%)
Apr 09, 2007 13.02 13.07 12.64 12.95 379,100 -0.16(-1.22%)
Apr 05, 2007 13.38 13.47 13.08 13.11 161,900 -0.23(-1.72%)
Apr 04, 2007 13.48 13.51 13.26 13.34 130,000 -0.07(-0.52%)
Apr 03, 2007 13.48 13.65 13.36 13.41 384,600 -0.02(-0.15%)
Apr 02, 2007 13.37 13.45 13.35 13.43 92,100 +0.05(+0.37%)
Mar 30, 2007 13.50 13.58 13.22 13.38 187,700 -0.12(-0.89%)
Mar 29, 2007 13.25 13.56 13.25 13.50 153,400 +0.24(+1.81%)
Mar 28, 2007 13.30 13.32 13.17 13.26 474,900 -0.13(-0.97%)
Mar 27, 2007 13.89 13.94 13.30 13.39 753,700 -0.50(-3.60%)
Mar 26, 2007 13.96 14.02 13.70 13.89 274,700 -0.07(-0.50%)
Mar 23, 2007 14.16 14.16 13.92 13.96 189,200 -0.24(-1.69%)
Mar 22, 2007 14.35 14.35 14.10 14.20 102,500 -0.12(-0.84%)
Mar 21, 2007 14.11 14.34 14.02 14.32 101,700 +0.26(+1.85%)
Mar 20, 2007 14.08 14.24 14.02 14.06 126,200 -0.09(-0.64%)
Mar 19, 2007 14.39 14.45 14.15 14.15 101,400 -0.18(-1.26%)
Mar 16, 2007 14.25 14.44 14.20 14.33 253,600 +0.03(+0.21%)
Mar 15, 2007 14.03 14.31 13.91 14.30 242,200 +0.28(+2.00%)
Mar 14, 2007 13.89 14.14 13.83 14.02 162,100 +0.17(+1.23%)
Mar 13, 2007 14.46 14.53 13.83 13.85 148,700 -0.61(-4.22%)
Mar 12, 2007 14.26 14.46 14.19 14.46 63,700 +0.29(+2.05%)
Mar 09, 2007 14.04 14.23 14.01 14.17 118,200 +0.21(+1.50%)
Mar 08, 2007 14.02 14.13 13.96 13.96 256,700 -0.05(-0.36%)
Mar 07, 2007 14.11 14.11 13.96 14.01 95,800 -0.05(-0.36%)
Mar 06, 2007 14.08 14.20 13.96 14.06 258,900 +0.15(+1.08%)
Mar 05, 2007 14.02 14.05 13.87 13.91 215,900 -0.11(-0.78%)
Mar 02, 2007 13.95 14.13 13.95 14.02 331,900 -0.14(-0.99%)
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.