Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2016 10.15 10.33 10.12 10.27 273,535 +0.15(+1.48%)
Jan 28, 2016 10.14 10.19 10.06 10.12 245,522 +0.06(+0.60%)
Jan 27, 2016 10.12 10.28 9.980 10.06 372,513 -0.08(-0.79%)
Jan 26, 2016 10.00 10.55 9.950 10.14 658,430 +0.21(+2.11%)
Jan 25, 2016 9.930 10.11 9.800 9.930 265,680 -0.04(-0.40%)
Jan 22, 2016 9.980 10.15 9.910 9.970 432,278 +0.10(+1.01%)
Jan 21, 2016 10.06 10.11 9.830 9.870 444,374 -0.13(-1.30%)
Jan 20, 2016 9.660 10.05 9.320 10.00 1,185,367 +0.21(+2.15%)
Jan 19, 2016 10.00 10.01 9.730 9.790 958,740 -0.19(-1.90%)
Jan 15, 2016 10.07 9.980 9.980 9.980 794,300 -0.31(-3.01%)
Jan 14, 2016 10.41 10.48 10.16 10.29 702,332 -0.13(-1.25%)
Jan 13, 2016 10.86 10.90 10.37 10.42 630,123 -0.42(-3.87%)
Jan 12, 2016 10.83 11.02 10.63 10.84 439,789 +0.07(+0.65%)
Jan 11, 2016 11.26 11.29 10.69 10.77 640,897 -0.39(-3.49%)
Jan 08, 2016 11.30 11.34 11.15 11.16 855,354 -0.09(-0.80%)
Jan 07, 2016 11.09 11.27 10.99 11.25 883,557 +0.02(+0.18%)
Jan 06, 2016 10.92 11.29 10.87 11.23 1,210,226 +0.18(+1.63%)
Jan 05, 2016 11.03 11.08 10.82 11.05 595,515 +0.01(+0.09%)
Jan 04, 2016 10.81 11.05 10.80 11.04 1,058,469 +0.05(+0.45%)
Dec 31, 2015 11.22 10.99 10.99 10.99 261,100 -0.26(-2.31%)
Dec 30, 2015 11.17 11.30 11.13 11.25 344,818 +0.03(+0.27%)
Dec 29, 2015 10.97 11.25 10.97 11.22 478,452 +0.27(+2.47%)
Dec 28, 2015 10.99 11.02 10.87 10.95 499,439 -0.03(-0.27%)
Dec 24, 2015 10.93 10.98 10.98 10.98 198,000 +0.07(+0.64%)
Dec 23, 2015 10.76 10.92 10.66 10.91 321,333 +0.21(+1.96%)
Dec 22, 2015 10.69 10.71 10.42 10.70 387,952 +0.04(+0.38%)
Dec 21, 2015 10.52 10.68 10.45 10.66 311,180 +0.22(+2.11%)
Dec 18, 2015 10.47 10.53 10.41 10.44 345,950 -0.09(-0.85%)
Dec 17, 2015 10.68 10.72 10.47 10.53 418,663 -0.21(-1.96%)
Dec 16, 2015 10.65 10.77 10.55 10.74 346,142 +0.18(+1.70%)
Dec 15, 2015 10.42 10.60 10.39 10.56 343,472 +0.20(+1.93%)
Dec 14, 2015 10.38 10.43 10.11 10.36 532,096 +0.00(+0.00%)
Dec 11, 2015 10.47 10.51 10.28 10.36 564,139 -0.23(-2.17%)
Dec 10, 2015 10.86 10.93 10.57 10.59 587,598 -0.23(-2.13%)
Dec 09, 2015 10.81 10.96 10.62 10.82 1,088,657 -0.03(-0.28%)
Dec 08, 2015 10.26 10.89 10.22 10.85 802,851 +0.54(+5.24%)
Dec 07, 2015 10.45 10.48 10.28 10.31 700,607 -0.13(-1.25%)
Dec 04, 2015 10.52 10.67 10.39 10.44 413,677 -0.05(-0.48%)
Dec 03, 2015 10.88 10.88 10.33 10.49 647,332 -0.31(-2.87%)
Dec 02, 2015 10.87 10.88 10.70 10.80 589,235 -0.02(-0.18%)
Dec 01, 2015 10.73 10.94 10.69 10.82 711,699 +0.36(+3.44%)
Nov 30, 2015 10.54 10.56 10.35 10.46 473,688 -0.05(-0.48%)
Nov 27, 2015 10.47 10.60 10.40 10.51 166,281 +0.01(+0.10%)
Nov 25, 2015 10.34 10.50 10.50 10.50 614,800 +0.14(+1.35%)
Nov 24, 2015 10.19 10.38 10.01 10.36 761,932 +0.16(+1.57%)
Nov 23, 2015 10.27 10.33 10.19 10.20 491,462 -0.05(-0.49%)
Nov 20, 2015 10.16 10.37 10.07 10.25 989,613 +0.18(+1.79%)
Nov 19, 2015 9.390 10.11 9.380 10.07 1,048,489 +0.68(+7.24%)
Nov 18, 2015 9.310 9.410 9.205 9.390 571,579 +0.09(+0.97%)
Nov 17, 2015 9.300 9.360 9.230 9.300 584,439 +0.00(+0.00%)
Nov 16, 2015 9.180 9.300 9.070 9.300 691,004 +0.07(+0.76%)
Nov 13, 2015 9.170 9.290 8.960 9.230 744,686 +0.01(+0.11%)
Nov 12, 2015 9.200 9.260 9.090 9.220 1,323,415 -0.03(-0.32%)
Nov 11, 2015 9.500 9.530 9.250 9.250 873,622 -0.22(-2.32%)
Nov 10, 2015 9.550 9.590 9.410 9.470 888,746 -0.10(-1.04%)
Nov 09, 2015 9.750 9.810 9.510 9.570 819,377 -0.22(-2.25%)
Nov 06, 2015 9.950 9.980 9.730 9.790 769,601 -0.20(-2.00%)
Nov 05, 2015 10.05 10.09 9.940 9.990 568,558 -0.07(-0.70%)
Nov 04, 2015 10.08 10.15 9.900 10.06 956,383 -0.03(-0.30%)
Nov 03, 2015 10.16 10.20 9.920 10.09 1,530,453 -0.09(-0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.