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 31, 2012 7.120 7.120 6.920 7.030 303,275 -0.03(-0.42%)
Jan 30, 2012 6.990 7.070 6.880 7.060 151,791 +0.03(+0.43%)
Jan 27, 2012 7.030 7.130 6.990 7.030 249,995 +0.00(+0.00%)
Jan 26, 2012 6.880 7.100 6.870 7.030 860,789 +0.25(+3.69%)
Jan 25, 2012 6.520 6.880 6.470 6.780 1,425,175 +0.26(+3.99%)
Jan 24, 2012 6.660 6.660 6.370 6.520 416,759 -0.14(-2.10%)
Jan 23, 2012 6.510 6.700 6.480 6.660 345,352 +0.13(+1.99%)
Jan 20, 2012 6.300 6.610 6.300 6.530 502,455 +0.17(+2.67%)
Jan 19, 2012 6.300 6.380 6.220 6.360 262,229 +0.06(+0.95%)
Jan 18, 2012 6.210 6.360 6.210 6.300 312,164 +0.10(+1.61%)
Jan 17, 2012 6.260 6.310 6.180 6.200 346,673 +0.05(+0.81%)
Jan 13, 2012 6.280 6.280 6.150 6.150 298,057 -0.13(-2.07%)
Jan 12, 2012 6.280 6.300 6.241 6.280 207,606 +0.02(+0.32%)
Jan 11, 2012 6.260 6.340 6.210 6.260 291,358 -0.02(-0.32%)
Jan 10, 2012 6.300 6.350 6.230 6.280 485,763 +0.03(+0.48%)
Jan 09, 2012 6.290 6.330 6.090 6.250 425,133 +0.01(+0.16%)
Jan 06, 2012 6.300 6.310 6.220 6.240 251,064 -0.06(-0.95%)
Jan 05, 2012 6.370 6.370 6.200 6.300 518,366 -0.11(-1.72%)
Jan 04, 2012 6.370 6.470 6.320 6.410 314,393 +0.15(+2.40%)
Dec 30, 2011 6.350 6.380 6.260 6.260 220,544 -0.11(-1.73%)
Dec 29, 2011 6.390 6.500 6.320 6.370 210,866 +0.06(+0.95%)
Dec 28, 2011 6.370 6.390 6.250 6.310 353,088 -0.07(-1.10%)
Dec 27, 2011 6.480 6.500 6.340 6.380 171,600 -0.13(-2.00%)
Dec 23, 2011 6.590 6.590 6.470 6.510 119,646 +0.05(+0.77%)
Dec 21, 2011 6.320 6.540 6.290 6.460 243,284 +0.12(+1.89%)
Dec 20, 2011 6.340 6.380 6.230 6.340 181,655 +0.08(+1.28%)
Dec 19, 2011 6.290 6.360 6.190 6.260 151,369 +0.00(+0.00%)
Dec 16, 2011 6.250 6.362 6.240 6.260 155,094 +0.05(+0.81%)
Dec 15, 2011 6.220 6.240 6.060 6.210 194,993 +0.07(+1.14%)
Dec 14, 2011 6.220 6.240 6.090 6.140 321,066 -0.11(-1.76%)
Dec 13, 2011 6.480 6.480 6.170 6.250 541,956 -0.21(-3.25%)
Dec 12, 2011 6.390 6.470 6.350 6.460 182,354 +0.03(+0.47%)
Dec 09, 2011 6.350 6.500 6.330 6.430 182,108 +0.05(+0.78%)
Dec 08, 2011 6.410 6.520 6.260 6.380 208,674 -0.12(-1.85%)
Dec 07, 2011 6.420 6.510 6.380 6.500 180,066 +0.07(+1.09%)
Dec 06, 2011 6.420 6.490 6.360 6.430 161,451 +0.01(+0.16%)
Dec 05, 2011 6.500 6.560 6.370 6.420 178,526 -0.03(-0.47%)
Dec 02, 2011 6.380 6.540 6.370 6.450 364,168 +0.15(+2.38%)
Dec 01, 2011 6.230 6.430 6.230 6.300 390,595 +0.02(+0.32%)
Nov 30, 2011 6.230 6.280 6.130 6.280 574,269 +0.18(+2.95%)
Nov 29, 2011 6.030 6.150 6.000 6.100 602,933 +0.07(+1.16%)
Nov 28, 2011 6.070 6.150 6.010 6.030 360,257 +0.08(+1.34%)
Nov 25, 2011 5.940 6.020 5.940 5.950 87,776 -0.08(-1.33%)
Nov 23, 2011 6.120 6.150 5.960 6.030 247,600 -0.15(-2.43%)
Nov 22, 2011 6.210 6.280 6.110 6.180 250,758 -0.03(-0.48%)
Nov 21, 2011 6.190 6.290 6.135 6.210 207,453 -0.03(-0.48%)
Nov 18, 2011 6.250 6.250 6.060 6.240 382,156 +0.06(+0.97%)
Nov 17, 2011 6.470 6.510 5.940 6.180 1,715,639 -0.29(-4.48%)
Nov 16, 2011 6.620 6.650 6.400 6.470 565,144 -0.16(-2.41%)
Nov 15, 2011 6.700 6.740 6.600 6.630 626,457 -0.10(-1.49%)
Nov 14, 2011 6.900 6.920 6.650 6.730 487,551 -0.18(-2.60%)
Nov 11, 2011 6.880 6.970 6.870 6.910 170,515 +0.06(+0.88%)
Nov 10, 2011 6.920 6.946 6.720 6.850 232,067 +0.00(+0.00%)
Nov 09, 2011 6.930 6.990 6.840 6.850 341,287 -0.25(-3.52%)
Nov 08, 2011 7.110 7.130 6.950 7.100 413,036 +0.01(+0.14%)
Nov 07, 2011 7.160 7.250 7.020 7.090 242,043 -0.16(-2.21%)
Nov 04, 2011 7.090 7.280 7.060 7.250 588,392 +0.10(+1.40%)
Nov 03, 2011 6.840 7.200 6.800 7.150 1,405,043 +0.42(+6.24%)
Nov 02, 2011 7.000 7.030 6.400 6.730 1,309,050 -0.19(-2.75%)
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.
 
 
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.