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 (TSX: BCB )

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 30, 2009 0.9500 0.9900 0.9100 0.9200 132,539 -0.03(-3.16%)
Jan 29, 2009 0.9500 0.9600 0.9200 0.9500 141,249 +0.01(+1.06%)
Jan 28, 2009 1.100 1.100 0.9400 0.9400 537,106 -0.18(-16.07%)
Jan 27, 2009 1.160 1.380 1.090 1.120 551,162 -0.46(-29.11%)
Jan 26, 2009 1.650 1.650 1.560 1.580 18,247 -0.04(-2.47%)
Jan 23, 2009 1.660 1.680 1.620 1.620 23,747 -0.05(-2.99%)
Jan 22, 2009 1.730 1.730 1.650 1.670 9,781 -0.03(-1.76%)
Jan 21, 2009 1.600 1.700 1.560 1.700 41,600 +0.07(+4.29%)
Jan 20, 2009 1.610 1.630 1.570 1.630 41,744 +0.08(+5.16%)
Jan 19, 2009 1.550 1.560 1.550 1.550 35,677 -0.02(-1.27%)
Jan 16, 2009 1.650 1.650 1.510 1.570 66,573 -0.07(-4.27%)
Jan 15, 2009 1.610 1.650 1.570 1.640 76,428 -0.01(-0.61%)
Jan 14, 2009 1.680 1.680 1.560 1.650 20,795 +0.06(+3.77%)
Jan 13, 2009 1.560 1.640 1.560 1.590 13,794 +0.00(+0.00%)
Jan 12, 2009 1.740 1.780 1.580 1.590 26,574 -0.13(-7.56%)
Jan 09, 2009 1.600 1.740 1.600 1.720 93,800 +0.17(+10.97%)
Jan 08, 2009 1.500 1.580 1.450 1.550 31,218 +0.02(+1.31%)
Jan 07, 2009 1.510 1.790 1.510 1.530 41,966 -0.07(-4.38%)
Jan 06, 2009 1.810 1.880 1.600 1.600 157,896 -0.09(-5.33%)
Jan 05, 2009 1.530 1.800 1.530 1.690 199,412 +0.03(+1.81%)
Jan 02, 2009 1.540 1.700 1.540 1.660 69,844 +0.12(+7.79%)
Jan 01, 2009 1.460 1.540 1.450 1.540 0 +0.00(+0.00%)
Dec 31, 2008 1.460 1.540 1.450 1.540 65,677 +0.08(+5.48%)
Dec 30, 2008 1.520 1.540 1.420 1.460 103,614 -0.04(-2.67%)
Dec 29, 2008 1.300 1.500 1.280 1.500 161,238 +0.23(+18.11%)
Dec 24, 2008 1.150 1.390 1.000 1.270 96,338 +0.13(+11.40%)
Dec 23, 2008 1.030 1.170 1.000 1.140 137,474 +0.14(+14.00%)
Dec 22, 2008 0.9700 1.040 0.8800 1.000 154,490 +0.16(+19.05%)
Dec 19, 2008 0.8900 0.9600 0.8400 0.8400 203,599 -0.08(-8.70%)
Dec 18, 2008 0.8500 0.9400 0.8500 0.9200 88,537 +0.07(+8.24%)
Dec 17, 2008 0.8500 0.8500 0.8500 0.8500 5,100 -0.06(-6.59%)
Dec 16, 2008 0.9000 0.9500 0.8700 0.9100 324,900 +0.01(+1.11%)
Dec 15, 2008 1.040 1.040 0.8500 0.9000 62,432 -0.12(-11.76%)
Dec 12, 2008 0.8900 1.020 0.8900 1.020 166,930 +0.12(+13.33%)
Dec 11, 2008 0.8500 0.9500 0.8400 0.9000 78,909 +0.03(+3.45%)
Dec 10, 2008 0.8400 0.9000 0.8200 0.8700 893,771 +0.07(+8.75%)
Dec 09, 2008 0.8800 0.9000 0.7400 0.8000 506,127 -0.07(-8.05%)
Dec 08, 2008 0.8800 0.9200 0.8400 0.8700 180,210 -0.04(-4.40%)
Dec 05, 2008 0.9900 0.9900 0.8600 0.9100 118,747 +0.01(+1.11%)
Dec 04, 2008 1.010 1.010 0.9000 0.9000 107,500 -0.05(-5.26%)
Dec 03, 2008 0.9500 1.030 0.9400 0.9500 34,550 +0.01(+1.06%)
Dec 02, 2008 1.030 1.030 0.9400 0.9400 156,456 -0.06(-6.00%)
Dec 01, 2008 1.070 1.130 0.9900 1.000 86,655 -0.07(-6.54%)
Nov 28, 2008 1.050 1.110 1.010 1.070 45,264 +0.02(+1.90%)
Nov 27, 2008 1.050 1.050 1.050 1.050 6,400 +0.07(+7.14%)
Nov 26, 2008 1.000 1.050 0.8900 0.9800 183,110 +0.00(+0.00%)
Nov 25, 2008 1.160 1.200 0.7500 0.9800 361,124 -0.16(-14.04%)
Nov 24, 2008 1.030 1.290 0.9900 1.140 91,505 +0.04(+3.64%)
Nov 21, 2008 1.290 1.290 1.020 1.100 100,288 -0.05(-4.35%)
Nov 20, 2008 1.150 1.250 1.140 1.150 11,556 +0.01(+0.88%)
Nov 19, 2008 1.290 1.300 1.140 1.140 69,786 -0.05(-4.20%)
Nov 18, 2008 1.350 1.410 1.190 1.190 41,361 -0.23(-16.20%)
Nov 17, 2008 1.450 1.450 1.390 1.420 26,850 -0.03(-2.07%)
Nov 14, 2008 1.290 1.450 1.220 1.450 38,457 +0.25(+20.83%)
Nov 13, 2008 1.250 1.340 1.100 1.200 52,320 -0.13(-9.77%)
Nov 12, 2008 1.500 1.500 1.300 1.330 54,750 -0.18(-11.92%)
Nov 11, 2008 1.500 1.540 1.470 1.510 81,140 -0.03(-1.95%)
Nov 10, 2008 1.500 1.540 1.470 1.540 133,415 +0.05(+3.36%)
Nov 07, 2008 1.450 1.560 1.390 1.490 162,901 -0.04(-2.61%)
Nov 06, 2008 1.210 1.640 1.050 1.530 292,788 -0.05(-3.16%)
Nov 05, 2008 1.680 1.680 1.450 1.580 206,810 +0.08(+5.33%)
Nov 04, 2008 1.380 1.740 1.310 1.500 286,403 +0.24(+19.05%)
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.