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 (%)
Jul 31, 2019 12.87 12.98 12.76 12.79 730,194 -0.11(-0.85%)
Jul 30, 2019 12.87 12.96 12.84 12.90 524,486 -0.03(-0.23%)
Jul 29, 2019 12.85 12.94 12.79 12.93 541,071 +0.08(+0.62%)
Jul 26, 2019 12.86 12.90 12.71 12.85 683,800 -0.02(-0.16%)
Jul 25, 2019 12.88 13.05 12.85 12.87 1,194,940 -0.02(-0.16%)
Jul 24, 2019 12.86 12.98 12.75 12.89 1,527,372 +0.56(+4.54%)
Jul 23, 2019 12.40 12.49 12.26 12.33 767,779 +0.04(+0.33%)
Jul 22, 2019 12.29 12.33 12.18 12.29 776,330 +0.01(+0.08%)
Jul 19, 2019 12.55 12.60 12.28 12.28 801,400 -0.32(-2.54%)
Jul 18, 2019 12.60 12.67 12.22 12.60 1,177,424 -0.01(-0.08%)
Jul 17, 2019 12.92 12.92 12.61 12.61 594,316 -0.29(-2.25%)
Jul 16, 2019 13.15 13.19 12.90 12.90 1,332,998 -0.25(-1.90%)
Jul 15, 2019 13.01 13.17 12.92 13.15 568,915 +0.16(+1.23%)
Jul 12, 2019 13.09 13.19 12.94 12.99 915,700 -0.10(-0.76%)
Jul 11, 2019 13.18 13.23 13.09 13.09 509,912 -0.09(-0.68%)
Jul 10, 2019 13.07 13.21 13.04 13.18 932,409 +0.10(+0.76%)
Jul 09, 2019 13.15 13.15 13.00 13.08 619,935 -0.06(-0.46%)
Jul 08, 2019 13.22 13.22 12.95 13.14 1,062,870 -0.08(-0.61%)
Jul 05, 2019 13.39 13.39 13.10 13.22 550,600 -0.24(-1.78%)
Jul 03, 2019 13.47 13.48 13.39 13.46 301,400 -0.01(-0.07%)
Jul 02, 2019 13.45 13.47 13.34 13.47 872,559 +0.08(+0.60%)
Jul 01, 2019 13.39 13.57 13.32 13.39 1,313,407 +0.04(+0.30%)
Jun 28, 2019 13.14 13.42 13.13 13.35 887,000 +0.21(+1.60%)
Jun 27, 2019 13.11 13.18 12.88 13.14 3,093,747 +0.07(+0.54%)
Jun 26, 2019 13.33 13.40 13.07 13.07 655,883 -0.30(-2.24%)
Jun 25, 2019 13.37 13.50 13.31 13.37 510,669 -0.03(-0.22%)
Jun 24, 2019 13.37 13.50 13.23 13.40 777,048 +0.04(+0.30%)
Jun 21, 2019 13.44 13.49 13.28 13.36 1,031,700 -0.13(-0.96%)
Jun 20, 2019 13.84 13.93 13.48 13.49 941,087 -0.30(-2.18%)
Jun 19, 2019 13.84 13.91 13.72 13.79 886,323 -0.09(-0.65%)
Jun 18, 2019 13.89 13.94 13.80 13.88 940,505 +0.02(+0.14%)
Jun 17, 2019 13.77 13.92 13.73 13.86 1,250,109 +0.10(+0.73%)
Jun 14, 2019 13.75 13.86 13.66 13.76 1,498,400 +0.02(+0.15%)
Jun 13, 2019 13.43 13.76 13.41 13.74 1,733,534 +0.35(+2.61%)
Jun 12, 2019 13.26 13.40 13.22 13.39 686,134 +0.17(+1.29%)
Jun 11, 2019 13.31 13.34 13.16 13.22 391,968 -0.05(-0.38%)
Jun 10, 2019 13.33 13.37 13.16 13.27 514,886 +0.02(+0.15%)
Jun 07, 2019 13.25 13.31 13.15 13.25 588,800 +0.04(+0.30%)
Jun 06, 2019 13.23 13.26 13.07 13.21 757,925 -0.01(-0.08%)
Jun 05, 2019 13.25 13.43 13.18 13.22 874,109 +0.00(+0.00%)
Jun 04, 2019 13.28 13.32 13.19 13.22 1,718,534 +0.03(+0.23%)
Jun 03, 2019 13.01 13.26 12.97 13.19 1,557,062 +0.17(+1.31%)
May 31, 2019 12.78 13.17 12.72 13.02 1,412,900 +0.17(+1.32%)
May 30, 2019 12.95 13.15 12.81 12.85 1,274,223 -0.15(-1.15%)
May 29, 2019 12.99 13.16 12.95 13.00 1,732,865 -0.05(-0.38%)
May 28, 2019 13.26 13.29 13.04 13.05 1,211,853 -0.24(-1.81%)
May 24, 2019 13.29 13.42 13.20 13.29 929,300 +0.01(+0.08%)
May 23, 2019 13.31 13.35 13.21 13.28 891,367 -0.10(-0.75%)
May 22, 2019 13.42 13.56 13.25 13.38 2,006,727 -0.03(-0.22%)
May 21, 2019 13.61 13.76 13.28 13.41 3,179,500 -0.17(-1.25%)
May 20, 2019 13.87 13.88 13.54 13.58 1,529,910 -0.35(-2.51%)
May 17, 2019 13.79 14.03 13.78 13.93 1,238,400 +0.08(+0.58%)
May 16, 2019 13.80 14.02 13.77 13.85 2,894,097 +0.02(+0.14%)
May 15, 2019 13.95 14.06 13.82 13.83 1,558,964 -0.19(-1.36%)
May 14, 2019 14.07 14.12 13.95 14.02 583,682 +0.02(+0.14%)
May 13, 2019 13.87 14.04 13.77 14.00 1,101,456 +0.02(+0.14%)
May 10, 2019 14.00 14.07 13.82 13.98 1,016,500 +0.00(+0.00%)
May 09, 2019 14.05 14.07 13.86 13.98 1,208,120 -0.12(-0.85%)
May 08, 2019 14.26 14.31 14.02 14.10 1,207,658 -0.17(-1.19%)
May 07, 2019 14.12 14.29 13.97 14.27 1,594,620 +0.15(+1.06%)
May 06, 2019 14.10 14.22 13.94 14.12 1,120,885 -0.12(-0.84%)
May 03, 2019 14.04 14.65 13.90 14.24 1,670,600 +0.20(+1.42%)
May 02, 2019 14.73 14.76 13.74 14.04 6,524,710 -1.20(-7.87%)
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.