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, 2006 13.36 13.36 13.11 13.24 155,000 -0.06(-0.45%)
Jul 28, 2006 13.51 13.83 13.16 13.30 304,600 -0.10(-0.75%)
Jul 27, 2006 12.66 14.08 12.66 13.40 498,600 +0.75(+5.93%)
Jul 26, 2006 12.46 12.68 12.40 12.65 161,200 +0.25(+2.02%)
Jul 25, 2006 12.32 12.43 12.21 12.40 287,600 +0.15(+1.22%)
Jul 24, 2006 12.17 12.35 11.82 12.25 265,200 +0.00(+0.00%)
Jul 21, 2006 12.31 12.34 12.20 12.25 156,700 -0.06(-0.49%)
Jul 20, 2006 12.28 12.37 12.25 12.31 152,200 +0.00(+0.00%)
Jul 19, 2006 12.18 12.35 12.15 12.31 110,400 +0.15(+1.23%)
Jul 18, 2006 12.12 12.21 12.07 12.16 163,500 -0.01(-0.08%)
Jul 17, 2006 12.14 12.22 12.00 12.17 245,800 -0.07(-0.57%)
Jul 14, 2006 12.20 12.29 12.20 12.24 207,000 +0.00(+0.00%)
Jul 13, 2006 12.23 12.33 12.20 12.24 170,000 -0.01(-0.08%)
Jul 12, 2006 12.38 12.39 12.21 12.25 175,800 -0.07(-0.57%)
Jul 11, 2006 12.32 12.35 12.26 12.32 74,000 -0.08(-0.65%)
Jul 10, 2006 12.47 12.47 12.37 12.40 106,200 -0.07(-0.56%)
Jul 07, 2006 12.47 12.53 12.32 12.47 130,100 -0.05(-0.40%)
Jul 06, 2006 12.55 12.60 12.42 12.52 156,100 -0.08(-0.63%)
Jul 05, 2006 12.90 12.91 12.30 12.60 340,200 -0.67(-5.05%)
Jul 03, 2006 13.10 13.29 13.10 13.27 27,800 +0.21(+1.61%)
Jun 30, 2006 12.98 13.10 12.92 13.06 83,900 +0.12(+0.93%)
Jun 29, 2006 13.08 13.20 12.68 12.94 58,100 -0.13(-0.99%)
Jun 28, 2006 12.95 13.12 12.93 13.07 42,100 +0.19(+1.48%)
Jun 27, 2006 13.05 13.11 12.80 12.88 148,000 -0.19(-1.45%)
Jun 26, 2006 12.84 13.13 12.77 13.07 45,700 +0.13(+1.00%)
Jun 23, 2006 12.90 13.05 12.90 12.94 45,200 -0.16(-1.22%)
Jun 22, 2006 13.02 13.18 12.98 13.10 90,500 -0.17(-1.28%)
Jun 21, 2006 12.90 13.37 12.90 13.27 222,400 +0.28(+2.16%)
Jun 20, 2006 13.32 13.32 12.90 12.99 128,000 -0.31(-2.33%)
Jun 19, 2006 13.30 13.38 13.23 13.30 75,900 -0.04(-0.30%)
Jun 16, 2006 13.25 13.47 12.81 13.34 135,600 -0.24(-1.77%)
Jun 15, 2006 13.61 13.67 13.40 13.58 75,200 -0.09(-0.66%)
Jun 14, 2006 13.39 13.71 13.39 13.67 75,400 +0.20(+1.48%)
Jun 13, 2006 13.79 13.98 13.39 13.47 106,000 -0.34(-2.46%)
Jun 12, 2006 13.71 14.02 13.71 13.81 92,000 +0.05(+0.36%)
Jun 09, 2006 13.63 13.81 13.61 13.76 122,400 +0.13(+0.95%)
Jun 08, 2006 13.89 13.89 13.48 13.63 144,600 -0.36(-2.57%)
Jun 07, 2006 13.83 14.16 13.77 13.99 201,200 +0.16(+1.16%)
Jun 06, 2006 13.96 14.00 13.50 13.83 177,800 -0.23(-1.64%)
Jun 05, 2006 14.25 14.25 14.02 14.06 201,000 -0.24(-1.68%)
Jun 02, 2006 14.40 14.43 14.24 14.30 86,000 -0.07(-0.49%)
Jun 01, 2006 14.47 14.49 14.22 14.37 137,200 -0.11(-0.76%)
May 31, 2006 14.55 14.64 14.44 14.48 137,200 +0.02(+0.14%)
May 30, 2006 14.73 14.75 14.46 14.46 169,300 -0.17(-1.16%)
May 26, 2006 14.81 14.83 14.62 14.63 164,200 -0.20(-1.35%)
May 25, 2006 14.62 14.89 14.62 14.83 91,200 +0.26(+1.78%)
May 24, 2006 14.78 14.78 14.44 14.57 172,500 -0.21(-1.42%)
May 23, 2006 14.52 15.10 14.52 14.78 305,000 -0.24(-1.60%)
May 22, 2006 14.61 15.30 14.61 15.02 140,700 +0.36(+2.46%)
May 19, 2006 14.86 14.86 14.62 14.66 183,000 -0.23(-1.54%)
May 18, 2006 14.77 15.01 14.70 14.89 511,400 +0.08(+0.54%)
May 17, 2006 15.53 15.61 14.71 14.81 739,000 -0.73(-4.70%)
May 16, 2006 15.36 15.55 15.32 15.54 249,200 +0.28(+1.83%)
May 15, 2006 15.31 15.39 15.13 15.26 238,000 -0.12(-0.78%)
May 12, 2006 15.33 15.38 15.07 15.38 254,500 +0.13(+0.85%)
May 11, 2006 15.17 15.33 14.91 15.25 110,700 +0.02(+0.13%)
May 10, 2006 14.99 15.30 14.95 15.23 103,600 +0.19(+1.26%)
May 09, 2006 15.13 15.21 15.01 15.04 118,200 +0.00(+0.00%)
May 08, 2006 15.69 15.70 14.95 15.04 316,100 -0.69(-4.39%)
May 05, 2006 15.25 15.77 15.25 15.73 90,200 +0.48(+3.15%)
May 04, 2006 15.25 15.32 15.18 15.25 57,500 +0.01(+0.07%)
May 03, 2006 15.45 15.90 15.16 15.24 190,700 -0.29(-1.87%)
May 02, 2006 15.10 15.59 15.02 15.53 196,400 +0.38(+2.51%)
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.