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 (%)
Feb 27, 2009 0.8200 0.8249 0.7800 0.7820 0 -0.04(-4.63%)
Feb 26, 2009 0.8200 0.9400 0.8100 0.8200 101,757 -0.07(-7.87%)
Feb 25, 2009 0.7700 0.9000 0.7700 0.8900 126,066 +0.06(+7.23%)
Feb 24, 2009 0.8800 0.8800 0.8100 0.8300 64,309 +0.06(+7.65%)
Feb 23, 2009 0.7900 0.8100 0.7700 0.7710 73,034 -0.02(-2.41%)
Feb 20, 2009 0.7900 0.8000 0.7800 0.7900 30,872 +0.01(+1.28%)
Feb 19, 2009 0.8000 0.8200 0.7800 0.7800 40,897 +0.01(+1.30%)
Feb 18, 2009 0.8600 0.8700 0.7700 0.7700 135,442 -0.09(-10.47%)
Feb 17, 2009 0.9500 1.000 0.8400 0.8600 122,012 -0.19(-18.10%)
Feb 13, 2009 0.8400 1.050 0.8300 1.050 409,468 +0.23(+28.05%)
Feb 12, 2009 0.7600 0.8390 0.7600 0.8200 61,065 +0.06(+7.89%)
Feb 11, 2009 0.7700 0.7900 0.7600 0.7600 37,504 +0.00(+0.00%)
Feb 10, 2009 0.7500 0.7800 0.7400 0.7600 54,296 -0.03(-3.68%)
Feb 09, 2009 0.8200 0.8300 0.7700 0.7890 83,066 -0.01(-1.38%)
Feb 06, 2009 0.7900 0.8000 0.7700 0.8000 67,347 +0.03(+4.03%)
Feb 05, 2009 0.7700 0.8100 0.7600 0.7690 192,637 -0.00(-0.13%)
Feb 04, 2009 0.7200 0.8000 0.7000 0.7700 158,390 +0.06(+8.45%)
Feb 03, 2009 0.7200 0.7300 0.6800 0.7100 199,155 -0.02(-2.74%)
Feb 02, 2009 0.7300 0.7400 0.7100 0.7300 178,008 -0.01(-1.35%)
Jan 30, 2009 0.8100 0.8100 0.7310 0.7400 0 -0.06(-7.50%)
Jan 29, 2009 0.7500 0.8100 0.7400 0.8000 421,691 +0.04(+5.26%)
Jan 28, 2009 0.8600 0.9000 0.7600 0.7600 790,751 -0.16(-17.39%)
Jan 27, 2009 1.250 1.250 0.8800 0.9200 1,116,913 -0.37(-28.68%)
Jan 26, 2009 1.320 1.360 1.290 1.290 124,100 -0.02(-1.53%)
Jan 23, 2009 1.330 1.360 1.280 1.310 217,810 -0.04(-2.96%)
Jan 22, 2009 1.320 1.350 1.310 1.350 143,207 +0.01(+0.75%)
Jan 21, 2009 1.260 1.350 1.250 1.340 392,533 +0.07(+5.51%)
Jan 20, 2009 1.180 1.300 1.180 1.270 264,874 +0.03(+2.42%)
Jan 16, 2009 1.360 1.369 1.220 1.240 105,315 -0.05(-3.88%)
Jan 15, 2009 1.300 1.320 1.250 1.290 325,708 +0.00(+0.00%)
Jan 14, 2009 1.230 1.320 1.230 1.290 341,146 +0.00(+0.00%)
Jan 13, 2009 1.250 1.330 1.250 1.290 38,849 -0.01(-0.77%)
Jan 12, 2009 1.400 1.460 1.300 1.300 205,930 -0.14(-9.72%)
Jan 09, 2009 1.370 1.470 1.330 1.440 273,408 +0.07(+5.11%)
Jan 08, 2009 1.250 1.380 1.200 1.370 713,385 +0.07(+5.38%)
Jan 07, 2009 1.450 1.500 1.270 1.300 515,627 -0.06(-4.41%)
Jan 06, 2009 1.450 1.590 1.360 1.360 479,538 -0.09(-6.21%)
Jan 05, 2009 1.340 1.510 1.300 1.450 511,996 +0.11(+8.21%)
Jan 02, 2009 1.420 1.420 1.290 1.340 0 +0.06(+4.69%)
Jan 01, 2009 1.270 1.280 1.180 1.280 0 +0.00(+0.00%)
Dec 31, 2008 1.270 1.280 1.180 1.280 263,700 +0.05(+4.07%)
Dec 30, 2008 1.170 1.250 1.160 1.230 583,625 +0.07(+6.03%)
Dec 29, 2008 1.100 1.250 1.030 1.160 494,380 -0.04(-3.33%)
Dec 26, 2008 1.140 1.200 0.8100 1.200 270,517 +0.14(+13.21%)
Dec 24, 2008 0.9600 1.140 0.9600 1.060 172,135 +0.09(+9.28%)
Dec 23, 2008 0.8400 0.9700 0.8200 0.9700 230,734 +0.12(+14.12%)
Dec 22, 2008 0.7100 0.8500 0.7100 0.8500 252,822 +0.10(+13.33%)
Dec 19, 2008 0.7400 0.8000 0.7300 0.7500 263,069 -0.02(-2.60%)
Dec 18, 2008 0.7500 0.7900 0.7440 0.7700 365,942 +0.00(+0.00%)
Dec 17, 2008 0.7100 0.7900 0.7100 0.7700 131,500 +0.02(+2.67%)
Dec 16, 2008 0.7600 0.7900 0.7200 0.7500 243,665 +0.02(+2.74%)
Dec 15, 2008 0.8100 0.8500 0.6800 0.7300 301,887 -0.09(-10.98%)
Dec 12, 2008 0.7700 0.8300 0.7500 0.8200 0 +0.07(+9.33%)
Dec 11, 2008 0.6800 0.7800 0.6700 0.7500 239,844 +0.09(+13.64%)
Dec 10, 2008 0.6300 0.7300 0.6300 0.6600 181,608 -0.02(-2.94%)
Dec 09, 2008 0.6700 0.7100 0.5900 0.6800 425,769 +0.00(+0.00%)
Dec 08, 2008 0.7000 0.7500 0.6702 0.6800 167,390 -0.03(-4.23%)
Dec 05, 2008 0.7300 0.7700 0.6800 0.7100 0 +0.01(+1.43%)
Dec 04, 2008 0.8000 0.8000 0.7000 0.7000 109,936 -0.09(-11.39%)
Dec 03, 2008 0.7800 0.8200 0.7600 0.7900 71,558 +0.02(+2.60%)
Dec 02, 2008 0.8400 0.8500 0.7600 0.7700 137,204 -0.03(-3.75%)
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.