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 (%)
Apr 30, 2009 1.980 2.030 1.960 2.020 492,100 +0.04(+2.02%)
Apr 29, 2009 2.070 2.070 1.780 1.980 1,291,738 -0.09(-4.35%)
Apr 28, 2009 2.120 2.200 1.990 2.070 406,022 -0.05(-2.36%)
Apr 27, 2009 2.040 2.200 1.980 2.120 892,155 +0.16(+8.16%)
Apr 24, 2009 1.890 2.020 1.800 1.960 2,044,098 +0.10(+5.32%)
Apr 23, 2009 1.740 1.870 1.730 1.861 360,967 +0.13(+7.57%)
Apr 22, 2009 1.750 1.750 1.690 1.730 403,574 +0.03(+1.76%)
Apr 21, 2009 1.700 1.820 1.570 1.700 623,908 -0.02(-1.16%)
Apr 20, 2009 1.590 1.800 1.560 1.720 761,470 +0.16(+10.26%)
Apr 17, 2009 1.410 1.630 1.300 1.560 765,268 +0.14(+9.86%)
Apr 16, 2009 1.260 1.490 1.200 1.420 588,774 +0.19(+15.45%)
Apr 15, 2009 1.080 1.250 1.070 1.230 467,421 +0.13(+11.82%)
Apr 14, 2009 1.030 1.100 1.020 1.100 260,108 +0.07(+6.80%)
Apr 13, 2009 0.8773 1.040 0.8773 1.030 537,319 +0.11(+12.57%)
Apr 09, 2009 0.9300 1.000 0.8726 0.9150 1,706,301 +0.04(+3.98%)
Apr 08, 2009 0.9500 0.9500 0.8800 0.8800 460,929 -0.05(-5.38%)
Apr 07, 2009 0.9900 1.000 0.9300 0.9300 223,414 -0.06(-6.06%)
Apr 06, 2009 1.000 1.050 0.9800 0.9900 516,246 -0.00(-0.01%)
Apr 03, 2009 1.040 1.040 0.9900 0.9901 216,497 -0.06(-5.70%)
Apr 02, 2009 0.9800 1.050 0.9706 1.050 795,276 +0.08(+8.25%)
Apr 01, 2009 1.070 1.070 0.9700 0.9700 315,430 -0.02(-2.35%)
Mar 31, 2009 0.9300 1.070 0.9299 0.9933 325,788 +0.06(+6.81%)
Mar 30, 2009 0.9100 0.9401 0.9000 0.9300 140,526 +0.09(+10.71%)
Mar 26, 2009 0.8800 0.9300 0.8400 0.8400 1,357,230 -0.05(-5.62%)
Mar 25, 2009 0.9400 0.9400 0.8800 0.8900 381,869 -0.05(-5.32%)
Mar 24, 2009 0.9200 0.9400 0.9000 0.9400 186,084 +0.06(+6.82%)
Mar 23, 2009 0.9300 0.9300 0.8800 0.8800 225,942 +0.03(+3.53%)
Mar 20, 2009 0.8400 0.8900 0.8302 0.8500 713,742 +0.02(+2.41%)
Mar 19, 2009 0.8400 0.8700 0.7600 0.8300 887,132 +0.07(+9.86%)
Mar 18, 2009 0.7500 0.8000 0.7400 0.7555 1,092,096 +0.02(+2.09%)
Mar 17, 2009 0.7500 0.7800 0.7022 0.7400 446,411 -0.06(-7.50%)
Mar 16, 2009 0.8000 0.8400 0.7600 0.8000 457,505 +0.04(+5.26%)
Mar 13, 2009 0.8200 0.8200 0.7300 0.7600 0 +0.04(+5.56%)
Mar 12, 2009 0.7000 0.7400 0.6900 0.7200 233,996 +0.04(+6.29%)
Mar 11, 2009 0.6700 0.7100 0.6600 0.6774 155,029 +0.01(+2.17%)
Mar 10, 2009 0.8400 0.8400 0.6500 0.6630 387,458 -0.06(-8.93%)
Mar 09, 2009 0.6700 0.7300 0.6646 0.7280 221,057 +0.06(+8.66%)
Mar 06, 2009 0.7900 0.7940 0.6586 0.6700 0 -0.10(-13.55%)
Mar 05, 2009 0.7800 0.8000 0.7522 0.7750 84,339 -0.02(-1.90%)
Mar 04, 2009 0.7900 0.8000 0.7626 0.7900 159,816 +0.03(+3.95%)
Mar 02, 2009 0.7900 0.8100 0.7600 0.7600 51,979 -0.02(-2.81%)
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%)
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.