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 (%)
Dec 31, 2018 13.71 13.95 13.64 13.94 2,425,900 +0.28(+2.05%)
Dec 28, 2018 13.87 13.94 13.61 13.66 1,850,700 -0.13(-0.94%)
Dec 27, 2018 13.70 13.86 13.59 13.79 1,582,501 +0.02(+0.15%)
Dec 26, 2018 13.55 13.80 13.34 13.77 1,730,642 +0.33(+2.46%)
Dec 24, 2018 13.60 13.69 13.39 13.44 1,085,800 -0.24(-1.75%)
Dec 21, 2018 13.90 14.04 13.59 13.68 1,663,400 -0.23(-1.65%)
Dec 20, 2018 14.06 14.15 13.85 13.91 1,035,062 -0.12(-0.86%)
Dec 19, 2018 13.98 14.21 13.96 14.03 1,727,600 +0.07(+0.50%)
Dec 18, 2018 14.19 14.19 13.82 13.96 1,101,925 -0.13(-0.92%)
Dec 17, 2018 14.30 14.55 13.99 14.09 1,040,530 -0.30(-2.08%)
Dec 14, 2018 14.57 14.72 14.39 14.39 1,163,900 -0.33(-2.24%)
Dec 13, 2018 14.75 14.91 14.67 14.72 628,560 +0.00(+0.00%)
Dec 12, 2018 14.99 15.10 14.66 14.72 858,735 +0.04(+0.27%)
Dec 11, 2018 14.79 14.81 14.41 14.68 1,139,562 +0.05(+0.34%)
Dec 10, 2018 14.70 14.77 14.49 14.63 719,760 -0.07(-0.48%)
Dec 07, 2018 14.83 15.00 14.64 14.70 742,500 -0.14(-0.94%)
Dec 06, 2018 14.75 14.85 14.50 14.84 898,049 -0.13(-0.87%)
Dec 04, 2018 15.05 15.38 14.95 14.97 1,422,500 -0.12(-0.80%)
Dec 03, 2018 14.96 15.21 14.73 15.09 1,383,911 +0.24(+1.62%)
Nov 30, 2018 14.56 14.86 14.51 14.85 523,600 +0.30(+2.06%)
Nov 29, 2018 14.73 14.76 14.54 14.55 838,281 -0.21(-1.42%)
Nov 28, 2018 14.51 14.79 14.49 14.76 527,470 +0.22(+1.51%)
Nov 27, 2018 14.79 14.82 14.43 14.54 680,449 -0.29(-1.96%)
Nov 26, 2018 14.77 14.94 14.62 14.83 812,347 +0.08(+0.54%)
Nov 23, 2018 14.58 14.86 14.50 14.75 519,800 +0.17(+1.17%)
Nov 21, 2018 14.58 14.58 14.58 0 +0.09(+0.62%)
Nov 20, 2018 14.74 14.77 14.46 14.49 1,176,897 -0.41(-2.75%)
Nov 19, 2018 14.81 15.03 14.81 14.90 960,260 +0.04(+0.27%)
Nov 16, 2018 14.72 15.00 14.67 14.86 1,041,200 +0.04(+0.27%)
Nov 15, 2018 14.87 15.03 14.78 14.82 1,116,790 -0.17(-1.13%)
Nov 14, 2018 15.23 15.27 14.92 14.99 971,613 -0.18(-1.19%)
Nov 13, 2018 15.21 15.29 15.05 15.17 1,531,424 -0.04(-0.26%)
Nov 12, 2018 15.61 15.80 14.87 15.21 1,693,575 -0.45(-2.87%)
Nov 09, 2018 15.72 15.96 15.44 15.66 1,640,900 -0.16(-1.01%)
Nov 08, 2018 15.72 16.26 15.24 15.82 2,500,970 +0.38(+2.46%)
Nov 07, 2018 15.43 15.72 15.37 15.44 1,521,934 +0.11(+0.72%)
Nov 06, 2018 15.02 15.34 15.02 15.33 931,866 +0.30(+2.00%)
Nov 05, 2018 14.95 15.06 14.90 15.03 1,090,088 +0.07(+0.47%)
Nov 02, 2018 15.13 15.23 14.92 14.96 788,400 -0.14(-0.93%)
Nov 01, 2018 15.14 15.47 14.98 15.10 1,269,870 +0.06(+0.40%)
Oct 31, 2018 14.70 15.18 14.70 15.04 1,557,800 +0.40(+2.73%)
Oct 30, 2018 14.51 14.70 14.47 14.64 1,341,454 +0.18(+1.24%)
Oct 29, 2018 14.50 14.63 14.37 14.46 1,075,593 +0.08(+0.56%)
Oct 26, 2018 14.41 14.54 14.10 14.38 747,600 -0.20(-1.37%)
Oct 25, 2018 14.45 14.71 14.29 14.58 709,519 +0.13(+0.90%)
Oct 24, 2018 14.61 15.04 14.42 14.45 1,180,622 -0.13(-0.89%)
Oct 23, 2018 14.34 14.66 13.99 14.58 1,780,993 +0.07(+0.48%)
Oct 22, 2018 14.76 14.88 14.35 14.51 1,183,972 -0.25(-1.69%)
Oct 19, 2018 14.88 14.90 14.63 14.76 1,270,800 -0.06(-0.40%)
Oct 18, 2018 15.12 15.19 14.80 14.82 547,696 -0.35(-2.31%)
Oct 17, 2018 15.37 15.57 15.08 15.17 993,959 -0.37(-2.38%)
Oct 16, 2018 15.26 15.62 15.06 15.54 1,029,504 +0.74(+5.00%)
Oct 15, 2018 14.83 14.88 14.65 14.80 707,025 -0.04(-0.27%)
Oct 12, 2018 14.53 14.93 14.46 14.84 1,330,900 +0.43(+2.98%)
Oct 11, 2018 14.47 14.62 14.36 14.41 738,598 -0.03(-0.21%)
Oct 10, 2018 14.94 14.95 14.42 14.44 1,577,182 -0.46(-3.09%)
Oct 09, 2018 14.91 15.14 14.86 14.90 816,910 -0.19(-1.26%)
Oct 08, 2018 14.90 15.11 14.90 15.09 494,024 +0.17(+1.14%)
Oct 05, 2018 14.90 15.08 14.84 14.92 585,700 +0.02(+0.13%)
Oct 04, 2018 15.11 15.12 14.80 14.90 954,437 -0.20(-1.32%)
Oct 03, 2018 15.42 15.42 15.00 15.10 1,106,125 -0.35(-2.27%)
Oct 02, 2018 15.86 15.86 15.37 15.45 1,475,354 -0.42(-2.65%)
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.