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 (%)
Jun 30, 2003 20.55 20.70 20.36 20.69 55,400 +0.11(+0.53%)
Jun 27, 2003 20.65 20.74 20.53 20.58 46,700 -0.10(-0.48%)
Jun 26, 2003 20.30 20.70 20.10 20.68 159,800 +0.48(+2.38%)
Jun 25, 2003 20.41 20.45 19.99 20.20 236,800 -0.20(-0.98%)
Jun 24, 2003 20.45 20.61 20.36 20.40 75,500 -0.09(-0.44%)
Jun 23, 2003 20.90 20.96 20.46 20.49 95,100 -0.48(-2.29%)
Jun 20, 2003 21.05 21.05 20.87 20.97 86,900 -0.08(-0.38%)
Jun 19, 2003 21.25 21.25 21.00 21.05 84,300 -0.20(-0.94%)
Jun 18, 2003 21.26 21.27 21.08 21.25 86,100 -0.01(-0.05%)
Jun 17, 2003 21.48 21.54 21.20 21.26 134,200 -0.19(-0.89%)
Jun 16, 2003 21.50 21.72 21.39 21.45 148,400 -0.02(-0.09%)
Jun 13, 2003 21.30 21.57 21.25 21.47 122,100 +0.07(+0.33%)
Jun 12, 2003 20.90 21.50 20.90 21.40 193,500 +0.51(+2.44%)
Jun 11, 2003 20.08 20.96 20.08 20.89 260,800 +0.77(+3.83%)
Jun 10, 2003 20.03 20.21 20.03 20.12 191,400 +0.02(+0.10%)
Jun 09, 2003 20.37 20.38 20.05 20.10 113,700 -0.25(-1.23%)
Jun 06, 2003 20.80 20.80 20.20 20.35 229,000 -0.20(-0.97%)
Jun 05, 2003 21.00 21.00 20.38 20.55 439,000 -0.40(-1.91%)
Jun 04, 2003 21.00 21.54 20.85 20.95 348,900 -0.55(-2.56%)
Jun 03, 2003 21.48 21.86 21.43 21.50 183,200 -0.02(-0.09%)
Jun 02, 2003 21.51 21.74 21.30 21.52 232,600 +0.01(+0.05%)
May 30, 2003 20.90 21.55 20.50 21.51 170,100 +0.59(+2.82%)
May 29, 2003 20.36 20.92 20.36 20.92 170,900 +0.56(+2.75%)
May 28, 2003 20.25 20.40 19.96 20.36 329,300 +0.17(+0.84%)
May 27, 2003 19.70 20.19 19.70 20.19 211,900 +0.43(+2.18%)
May 23, 2003 20.00 20.10 19.70 19.76 67,300 -0.24(-1.20%)
May 22, 2003 19.85 20.15 19.85 20.00 209,300 +0.05(+0.25%)
May 21, 2003 19.88 20.01 19.78 19.95 100,100 +0.08(+0.40%)
May 20, 2003 19.68 20.01 19.51 19.87 448,400 +0.09(+0.46%)
May 19, 2003 19.85 19.86 19.78 19.78 55,900 -0.15(-0.75%)
May 16, 2003 19.94 20.24 19.93 19.93 81,100 -0.07(-0.35%)
May 15, 2003 20.20 20.23 19.99 20.00 82,000 -0.10(-0.50%)
May 14, 2003 20.07 20.33 20.05 20.10 283,100 +0.03(+0.15%)
May 13, 2003 19.90 20.22 19.90 20.07 119,300 -0.04(-0.20%)
May 12, 2003 20.02 20.25 19.90 20.11 121,900 +0.09(+0.45%)
May 09, 2003 19.84 20.12 19.84 20.02 154,300 +0.19(+0.96%)
May 08, 2003 19.70 19.92 19.50 19.83 203,300 +0.07(+0.35%)
May 07, 2003 19.35 19.83 19.24 19.76 231,600 +0.46(+2.38%)
May 06, 2003 18.86 19.55 18.86 19.30 156,200 +0.30(+1.58%)
May 05, 2003 18.85 19.08 18.85 19.00 138,900 +0.11(+0.58%)
May 02, 2003 18.50 18.93 18.50 18.89 171,300 +0.27(+1.45%)
May 01, 2003 18.30 18.67 18.30 18.62 952,600 +0.27(+1.47%)
Apr 30, 2003 18.62 18.62 18.00 18.35 326,800 -0.15(-0.81%)
Apr 29, 2003 18.35 18.51 18.34 18.50 182,900 +0.15(+0.82%)
Apr 28, 2003 17.80 18.37 17.80 18.35 117,200 +0.40(+2.23%)
Apr 25, 2003 18.13 18.18 17.85 17.95 43,800 -0.21(-1.16%)
Apr 24, 2003 18.21 18.21 18.01 18.16 106,000 -0.10(-0.55%)
Apr 23, 2003 18.61 18.61 18.15 18.26 86,500 -0.35(-1.88%)
Apr 22, 2003 18.68 18.80 18.50 18.61 60,400 -0.07(-0.37%)
Apr 21, 2003 18.50 18.69 18.40 18.68 109,400 +0.18(+0.97%)
Apr 17, 2003 18.24 18.70 18.24 18.50 488,500 +0.26(+1.43%)
Apr 16, 2003 17.08 18.25 16.87 18.24 1,092,300 +1.81(+11.02%)
Apr 15, 2003 16.52 16.58 16.41 16.43 82,500 -0.07(-0.42%)
Apr 14, 2003 16.40 16.60 16.38 16.50 129,500 +0.17(+1.04%)
Apr 11, 2003 16.25 16.51 16.04 16.33 172,700 -0.28(-1.69%)
Apr 10, 2003 16.73 16.83 16.57 16.61 61,600 -0.11(-0.66%)
Apr 09, 2003 17.00 17.00 16.65 16.72 150,300 -0.26(-1.53%)
Apr 08, 2003 16.75 17.04 16.72 16.98 117,100 +0.29(+1.74%)
Apr 07, 2003 16.71 16.95 16.48 16.69 162,200 -0.01(-0.06%)
Apr 04, 2003 16.80 16.80 16.53 16.70 239,800 -0.01(-0.06%)
Apr 03, 2003 17.30 17.30 16.58 16.71 363,000 -0.49(-2.85%)
Apr 02, 2003 17.61 17.61 17.15 17.20 117,700 -0.10(-0.58%)
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.