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 (%)
May 31, 2018 15.96 15.98 15.65 15.78 642,576 -0.23(-1.44%)
May 30, 2018 15.84 16.15 15.78 16.01 576,484 +0.16(+1.01%)
May 29, 2018 15.84 16.12 15.74 15.85 518,225 +0.02(+0.13%)
May 25, 2018 15.83 15.83 15.83 0 -0.01(-0.06%)
May 24, 2018 15.90 16.11 15.81 15.84 519,621 -0.07(-0.44%)
May 23, 2018 15.84 16.09 15.78 15.91 395,214 +0.04(+0.25%)
May 22, 2018 15.98 16.09 15.71 15.87 513,735 -0.12(-0.75%)
May 21, 2018 15.63 16.08 15.61 15.99 636,973 +0.38(+2.43%)
May 18, 2018 15.94 15.94 15.59 15.61 676,328 -0.31(-1.95%)
May 17, 2018 16.03 16.09 15.88 15.92 702,063 -0.15(-0.93%)
May 16, 2018 16.07 16.26 15.90 16.07 749,889 +0.24(+1.52%)
May 15, 2018 15.75 15.88 15.59 15.83 848,143 -0.02(-0.13%)
May 14, 2018 15.95 16.11 15.81 15.85 565,255 -0.15(-0.94%)
May 11, 2018 16.25 16.25 15.96 16.00 616,643 -0.19(-1.17%)
May 10, 2018 16.10 16.43 16.10 16.19 3,246,991 +0.41(+2.60%)
May 09, 2018 15.76 15.87 15.60 15.78 791,451 +0.08(+0.51%)
May 08, 2018 15.50 15.86 15.45 15.70 653,979 +0.21(+1.36%)
May 07, 2018 15.49 15.59 15.29 15.49 1,054,727 +0.07(+0.45%)
May 04, 2018 15.12 15.57 14.99 15.42 1,709,597 +0.37(+2.46%)
May 03, 2018 14.71 15.27 14.61 15.05 1,303,228 +0.88(+6.21%)
May 02, 2018 14.18 14.30 14.16 14.17 571,203 -0.06(-0.42%)
May 01, 2018 14.33 14.34 14.14 14.23 456,290 -0.07(-0.49%)
Apr 30, 2018 14.59 14.64 14.28 14.30 452,867 -0.21(-1.45%)
Apr 27, 2018 14.50 14.58 14.40 14.51 334,893 +0.05(+0.35%)
Apr 26, 2018 14.20 14.63 14.19 14.46 720,290 +0.23(+1.62%)
Apr 25, 2018 14.42 14.47 14.22 14.23 629,682 -0.22(-1.52%)
Apr 24, 2018 14.49 14.73 14.40 14.45 684,528 +0.06(+0.42%)
Apr 23, 2018 14.66 14.66 14.28 14.39 503,786 -0.27(-1.84%)
Apr 20, 2018 14.32 14.69 14.24 14.66 996,452 +0.37(+2.59%)
Apr 19, 2018 14.25 14.37 14.06 14.29 599,605 +0.05(+0.35%)
Apr 18, 2018 14.38 14.44 14.21 14.24 744,524 -0.12(-0.84%)
Apr 17, 2018 14.72 14.81 14.35 14.36 490,501 -0.22(-1.51%)
Apr 16, 2018 14.54 14.68 14.42 14.58 954,781 +0.07(+0.48%)
Apr 13, 2018 14.75 14.79 14.46 14.51 646,732 -0.25(-1.69%)
Apr 12, 2018 14.71 14.84 14.67 14.76 676,078 +0.05(+0.34%)
Apr 11, 2018 14.49 14.81 14.49 14.71 1,376,127 +0.14(+0.96%)
Apr 10, 2018 14.81 14.81 14.54 14.57 354,340 -0.10(-0.68%)
Apr 09, 2018 14.80 14.86 14.66 14.67 329,637 -0.07(-0.47%)
Apr 06, 2018 14.71 14.84 14.57 14.74 605,774 -0.06(-0.41%)
Apr 05, 2018 14.85 14.90 14.74 14.80 520,519 -0.04(-0.27%)
Apr 04, 2018 14.63 14.87 14.56 14.84 530,131 +0.08(+0.54%)
Apr 03, 2018 14.60 14.81 14.53 14.76 774,573 +0.21(+1.44%)
Apr 02, 2018 14.66 14.72 14.45 14.55 941,241 -0.17(-1.15%)
Mar 29, 2018 14.72 14.72 14.72 0 +0.28(+1.94%)
Mar 28, 2018 14.63 14.84 14.40 14.44 978,061 -0.12(-0.82%)
Mar 27, 2018 14.77 14.81 14.44 14.56 823,385 -0.22(-1.49%)
Mar 26, 2018 14.32 14.87 14.32 14.78 1,774,389 -0.03(-0.20%)
Mar 23, 2018 15.52 15.57 14.80 14.81 930,377 -0.62(-4.02%)
Mar 22, 2018 15.45 15.60 15.36 15.43 642,729 -0.05(-0.32%)
Mar 21, 2018 15.61 15.70 15.38 15.48 944,397 -0.12(-0.77%)
Mar 20, 2018 15.25 15.64 15.18 15.60 1,587,888 +0.35(+2.30%)
Mar 19, 2018 15.27 15.36 15.16 15.25 898,011 +0.03(+0.20%)
Mar 16, 2018 15.21 15.31 15.12 15.22 519,227 +0.07(+0.46%)
Mar 15, 2018 15.25 15.32 15.11 15.15 649,149 -0.13(-0.85%)
Mar 14, 2018 15.36 15.41 15.25 15.28 703,992 -0.08(-0.52%)
Mar 13, 2018 15.44 15.58 15.28 15.36 705,105 -0.14(-0.90%)
Mar 12, 2018 15.81 15.81 15.45 15.50 800,227 -0.27(-1.71%)
Mar 09, 2018 15.90 15.97 15.67 15.77 978,402 -0.13(-0.82%)
Mar 08, 2018 15.64 16.01 15.59 15.90 958,245 +0.33(+2.12%)
Mar 07, 2018 15.56 15.57 1,317,907 -0.36(-2.26%)
Mar 06, 2018 15.90 16.22 15.73 15.93 1,299,099 +0.06(+0.38%)
Mar 05, 2018 15.53 16.09 15.53 15.87 1,723,260 +0.08(+0.51%)
Mar 02, 2018 15.62 15.83 15.06 15.79 1,735,042 +0.18(+1.15%)
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.