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 (%)
Jun 30, 2017 14.38 14.49 14.16 14.44 575,664 +0.11(+0.77%)
Jun 29, 2017 14.51 14.52 14.24 14.33 633,437 -0.19(-1.31%)
Jun 28, 2017 14.37 14.72 14.37 14.52 757,516 +0.17(+1.18%)
Jun 27, 2017 14.39 14.56 14.25 14.35 692,611 +0.00(+0.00%)
Jun 26, 2017 14.21 14.37 14.16 14.35 1,231,715 +0.20(+1.41%)
Jun 23, 2017 14.32 14.37 14.13 14.15 686,894 -0.18(-1.26%)
Jun 22, 2017 14.31 14.39 14.24 14.33 976,209 +0.06(+0.42%)
Jun 21, 2017 14.42 14.48 14.17 14.27 486,090 -0.16(-1.11%)
Jun 20, 2017 14.40 14.59 14.35 14.43 621,978 +0.04(+0.28%)
Jun 19, 2017 14.19 14.52 14.16 14.39 913,364 +0.20(+1.41%)
Jun 16, 2017 14.31 14.37 14.06 14.19 506,883 -0.14(-0.98%)
Jun 15, 2017 14.27 14.40 14.10 14.33 390,516 -0.03(-0.21%)
Jun 14, 2017 14.58 14.62 14.26 14.36 616,012 -0.12(-0.83%)
Jun 13, 2017 14.25 14.52 13.97 14.48 1,084,052 +0.33(+2.33%)
Jun 12, 2017 14.04 14.26 13.87 14.15 1,294,969 +0.11(+0.78%)
Jun 09, 2017 14.34 14.38 13.99 14.04 864,948 -0.25(-1.75%)
Jun 08, 2017 14.55 14.64 14.17 14.29 983,028 -0.31(-2.12%)
Jun 07, 2017 14.39 14.77 14.32 14.60 2,528,623 +0.60(+4.29%)
Jun 06, 2017 13.83 14.03 13.80 14.00 2,463,428 +0.14(+1.01%)
Jun 05, 2017 13.75 13.87 13.61 13.86 616,879 +0.09(+0.65%)
Jun 02, 2017 13.80 13.91 13.52 13.77 1,047,142 +0.07(+0.51%)
Jun 01, 2017 13.20 13.74 13.16 13.70 1,591,405 +0.51(+3.87%)
May 31, 2017 13.18 13.24 13.09 13.19 452,737 +0.00(+0.00%)
May 30, 2017 13.45 13.52 13.14 13.19 641,732 -0.30(-2.22%)
May 26, 2017 13.44 13.53 13.37 13.49 361,799 +0.03(+0.22%)
May 25, 2017 13.59 13.86 13.46 13.46 1,054,960 -0.04(-0.30%)
May 24, 2017 13.24 13.56 13.20 13.50 916,635 +0.21(+1.58%)
May 23, 2017 13.16 13.39 13.16 13.29 757,283 +0.13(+0.99%)
May 22, 2017 13.05 13.17 13.00 13.16 512,779 +0.12(+0.92%)
May 19, 2017 12.67 13.17 12.64 13.04 1,096,062 +0.43(+3.41%)
May 18, 2017 12.54 12.63 12.31 12.61 1,441,844 +0.07(+0.56%)
May 17, 2017 12.93 13.03 12.54 12.54 1,287,942 -0.48(-3.69%)
May 16, 2017 12.87 13.05 12.84 13.02 897,552 +0.19(+1.48%)
May 15, 2017 12.70 12.84 12.67 12.83 559,454 +0.20(+1.58%)
May 12, 2017 12.48 12.70 12.46 12.63 702,835 +0.16(+1.28%)
May 11, 2017 12.38 12.56 12.34 12.47 687,554 +0.06(+0.48%)
May 10, 2017 12.43 12.55 12.36 12.41 817,048 -0.07(-0.56%)
May 09, 2017 12.45 12.52 12.34 12.48 776,338 +0.00(+0.00%)
May 08, 2017 12.68 12.74 12.46 12.48 1,095,226 -0.26(-2.04%)
May 05, 2017 13.17 13.17 12.52 12.74 2,737,034 -0.32(-2.45%)
May 04, 2017 12.28 13.12 12.04 13.06 3,189,280 +0.36(+2.83%)
May 03, 2017 13.28 13.30 12.63 12.70 1,982,539 -0.64(-4.80%)
May 02, 2017 13.42 13.46 13.34 13.34 1,270,088 -0.08(-0.60%)
May 01, 2017 13.21 13.48 13.18 13.42 1,660,756 +0.25(+1.90%)
Apr 28, 2017 13.26 13.32 13.11 13.17 1,244,402 -0.10(-0.75%)
Apr 27, 2017 13.15 13.38 13.05 13.27 1,210,694 +0.12(+0.91%)
Apr 26, 2017 13.20 13.29 13.09 13.15 841,757 -0.07(-0.53%)
Apr 25, 2017 12.89 13.28 12.77 13.22 1,123,520 +0.37(+2.88%)
Apr 24, 2017 12.93 12.98 12.74 12.85 853,884 +0.05(+0.39%)
Apr 21, 2017 12.81 12.85 12.66 12.80 500,510 -0.03(-0.23%)
Apr 20, 2017 12.82 12.92 12.79 12.83 471,785 -0.05(-0.39%)
Apr 19, 2017 12.86 12.92 12.82 12.88 538,401 +0.02(+0.16%)
Apr 18, 2017 12.83 12.94 12.67 12.86 591,107 +0.05(+0.39%)
Apr 17, 2017 12.70 12.86 12.64 12.81 2,266,582 +0.16(+1.26%)
Apr 13, 2017 12.72 12.81 12.60 12.65 1,109,261 -0.06(-0.47%)
Apr 12, 2017 12.62 12.77 12.53 12.71 611,897 +0.07(+0.55%)
Apr 11, 2017 12.61 12.65 12.49 12.64 836,664 +0.02(+0.16%)
Apr 10, 2017 12.31 12.67 12.28 12.62 579,600 +0.30(+2.44%)
Apr 07, 2017 12.30 12.34 12.07 12.32 722,833 +0.11(+0.90%)
Apr 06, 2017 12.03 12.30 12.00 12.21 737,098 +0.20(+1.67%)
Apr 05, 2017 12.13 12.28 12.01 12.01 1,001,171 -0.09(-0.74%)
Apr 04, 2017 12.24 12.24 11.94 12.10 871,713 -0.15(-1.22%)
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.