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 28, 2004 31.20 31.88 31.05 31.76 932,500 +0.57(+1.83%)
May 27, 2004 30.65 31.20 30.61 31.19 541,100 +0.63(+2.06%)
May 26, 2004 30.75 30.99 30.35 30.56 325,400 -0.27(-0.88%)
May 25, 2004 30.50 30.84 30.50 30.83 409,500 +0.22(+0.72%)
May 24, 2004 30.37 30.90 30.30 30.61 409,000 +0.21(+0.69%)
May 21, 2004 30.07 30.70 30.07 30.40 747,600 +0.16(+0.53%)
May 20, 2004 31.57 31.57 29.20 30.24 2,527,800 -1.53(-4.82%)
May 19, 2004 31.04 32.61 31.04 31.77 254,900 +0.73(+2.35%)
May 18, 2004 30.92 31.28 30.72 31.04 117,100 +0.42(+1.37%)
May 17, 2004 30.79 31.07 30.62 30.62 208,300 -0.42(-1.35%)
May 14, 2004 31.88 31.95 30.88 31.04 182,300 -0.74(-2.33%)
May 13, 2004 31.08 32.10 31.08 31.78 237,600 +0.60(+1.92%)
May 12, 2004 30.80 31.20 30.75 31.18 92,500 +0.20(+0.65%)
May 11, 2004 30.60 31.07 30.50 30.98 89,100 +0.52(+1.71%)
May 10, 2004 30.85 31.25 30.40 30.46 111,100 -0.89(-2.84%)
May 07, 2004 31.90 31.90 31.30 31.35 106,900 -0.77(-2.40%)
May 06, 2004 32.50 32.60 31.69 32.12 255,000 -0.59(-1.80%)
May 05, 2004 31.50 32.72 31.25 32.71 412,400 +1.29(+4.11%)
May 04, 2004 31.42 31.57 31.33 31.42 429,300 +0.07(+0.22%)
May 03, 2004 30.40 31.80 30.40 31.35 537,700 +0.99(+3.26%)
Apr 30, 2004 30.19 30.62 29.90 30.36 313,200 +0.17(+0.56%)
Apr 29, 2004 30.04 30.20 29.88 30.19 101,200 +0.29(+0.97%)
Apr 28, 2004 30.20 30.20 29.80 29.90 115,200 -0.51(-1.68%)
Apr 27, 2004 30.55 30.69 30.34 30.41 85,900 +0.06(+0.20%)
Apr 26, 2004 30.45 30.63 30.18 30.35 91,600 -0.24(-0.78%)
Apr 23, 2004 30.05 30.90 30.05 30.59 124,600 +0.70(+2.34%)
Apr 22, 2004 31.44 31.44 29.86 29.89 221,600 -1.54(-4.90%)
Apr 21, 2004 30.65 32.35 30.65 31.43 250,100 +1.03(+3.39%)
Apr 20, 2004 29.58 30.56 29.58 30.40 256,100 +0.75(+2.53%)
Apr 19, 2004 29.39 29.70 29.20 29.65 79,600 +0.25(+0.85%)
Apr 16, 2004 29.55 29.56 29.18 29.40 145,300 +0.00(+0.00%)
Apr 15, 2004 28.95 29.40 28.94 29.40 101,100 +0.49(+1.69%)
Apr 14, 2004 29.40 29.40 28.75 28.91 76,800 -0.59(-2.00%)
Apr 13, 2004 30.15 30.19 29.50 29.50 73,300 -0.65(-2.16%)
Apr 12, 2004 30.35 30.40 30.05 30.15 85,000 -0.10(-0.33%)
Apr 08, 2004 30.57 30.67 30.15 30.25 100,900 -0.16(-0.53%)
Apr 07, 2004 30.41 30.41 30.14 30.41 55,600 +0.20(+0.66%)
Apr 06, 2004 29.84 30.21 29.83 30.21 78,300 +0.37(+1.24%)
Apr 05, 2004 29.80 29.92 29.58 29.84 163,600 +0.02(+0.07%)
Apr 02, 2004 29.72 29.84 29.53 29.82 65,100 +0.14(+0.47%)
Apr 01, 2004 29.37 29.91 29.37 29.68 40,900 +0.29(+0.99%)
Mar 31, 2004 29.37 29.39 28.95 29.39 62,700 +0.00(+0.00%)
Mar 30, 2004 29.05 29.39 29.05 29.39 32,100 +0.34(+1.17%)
Mar 29, 2004 28.80 29.20 28.80 29.05 118,300 +0.25(+0.87%)
Mar 26, 2004 28.93 29.04 28.74 28.80 84,900 +0.07(+0.24%)
Mar 25, 2004 28.30 28.85 28.27 28.73 146,000 +0.42(+1.48%)
Mar 24, 2004 28.00 28.32 27.88 28.31 69,900 +0.16(+0.57%)
Mar 23, 2004 28.24 28.24 27.90 28.15 112,500 -0.09(-0.32%)
Mar 22, 2004 28.90 28.95 28.20 28.24 65,200 -0.83(-2.86%)
Mar 19, 2004 29.25 29.66 28.95 29.07 191,900 -0.09(-0.31%)
Mar 18, 2004 28.80 29.36 28.76 29.16 140,300 +0.41(+1.43%)
Mar 17, 2004 29.30 29.32 28.34 28.75 188,900 -0.43(-1.47%)
Mar 16, 2004 29.15 29.46 29.05 29.18 68,100 +0.13(+0.45%)
Mar 15, 2004 29.75 29.85 28.69 29.05 105,300 -0.65(-2.19%)
Mar 12, 2004 29.96 30.04 29.50 29.70 47,100 -0.36(-1.20%)
Mar 11, 2004 30.00 30.20 29.81 30.06 138,800 -0.26(-0.86%)
Mar 10, 2004 30.12 30.39 29.91 30.32 91,700 +0.20(+0.66%)
Mar 09, 2004 30.20 30.23 30.02 30.12 90,800 -0.23(-0.76%)
Mar 08, 2004 30.31 30.40 30.11 30.35 81,300 +0.05(+0.17%)
Mar 05, 2004 29.60 30.38 29.58 30.30 193,000 +0.76(+2.57%)
Mar 04, 2004 29.40 29.81 29.29 29.54 356,300 +0.39(+1.34%)
Mar 03, 2004 28.95 29.38 28.75 29.15 154,500 -0.02(-0.07%)
Mar 02, 2004 29.30 29.62 29.10 29.17 127,200 -0.22(-0.75%)
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.