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 (%)
Dec 31, 2014 6.880 6.880 6.880 6.880 485,700 -0.02(-0.29%)
Dec 30, 2014 6.850 6.920 6.850 6.900 352,592 +0.04(+0.58%)
Dec 29, 2014 6.790 6.890 6.750 6.860 273,444 +0.10(+1.48%)
Dec 26, 2014 6.890 6.890 6.700 6.760 200,199 -0.14(-2.03%)
Dec 24, 2014 6.950 6.900 6.900 6.900 94,200 -0.03(-0.43%)
Dec 23, 2014 6.730 7.020 6.720 6.930 356,114 +0.19(+2.82%)
Dec 22, 2014 6.750 6.810 6.720 6.740 249,029 -0.03(-0.44%)
Dec 19, 2014 6.810 6.860 6.670 6.770 353,940 +0.00(+0.00%)
Dec 18, 2014 6.630 6.820 6.620 6.770 602,655 +0.19(+2.89%)
Dec 17, 2014 6.400 6.580 6.372 6.580 647,176 +0.23(+3.62%)
Dec 16, 2014 6.380 6.500 6.320 6.350 283,260 -0.04(-0.63%)
Dec 15, 2014 6.450 6.510 6.310 6.390 591,721 -0.06(-0.93%)
Dec 12, 2014 6.490 6.530 6.440 6.450 527,520 -0.09(-1.38%)
Dec 11, 2014 6.480 6.575 6.470 6.540 275,401 +0.08(+1.24%)
Dec 10, 2014 6.540 6.580 6.430 6.460 519,911 -0.06(-0.92%)
Dec 09, 2014 6.470 6.580 6.390 6.520 700,274 -0.03(-0.46%)
Dec 08, 2014 6.630 6.630 6.500 6.550 680,747 -0.10(-1.50%)
Dec 05, 2014 6.570 6.670 6.490 6.650 719,565 +0.06(+0.91%)
Dec 04, 2014 6.620 6.650 6.590 6.590 760,026 -0.02(-0.30%)
Dec 03, 2014 6.550 6.650 6.550 6.610 575,142 +0.03(+0.46%)
Dec 02, 2014 6.370 6.660 6.260 6.580 1,128,706 +0.16(+2.49%)
Dec 01, 2014 6.570 6.580 6.350 6.420 942,092 -0.13(-1.98%)
Nov 28, 2014 6.660 6.660 6.540 6.550 297,717 -0.13(-1.95%)
Nov 26, 2014 6.510 6.680 6.680 6.680 754,800 +0.09(+1.37%)
Nov 25, 2014 6.620 6.660 6.565 6.590 596,214 +0.00(+0.00%)
Nov 24, 2014 6.690 6.731 6.590 6.590 468,412 -0.08(-1.20%)
Nov 21, 2014 6.710 6.750 6.560 6.670 847,539 +0.05(+0.76%)
Nov 20, 2014 6.660 6.720 6.610 6.620 1,568,966 -0.04(-0.60%)
Nov 19, 2014 6.680 6.720 6.590 6.660 1,174,556 -0.03(-0.45%)
Nov 18, 2014 6.910 6.910 6.630 6.690 2,575,319 -0.19(-2.76%)
Nov 17, 2014 6.730 6.910 6.630 6.880 886,451 +0.16(+2.38%)
Nov 14, 2014 6.630 6.730 6.590 6.720 586,746 +0.10(+1.51%)
Nov 13, 2014 6.510 6.640 6.510 6.620 2,014,069 +0.15(+2.32%)
Nov 12, 2014 6.430 6.520 6.400 6.470 2,832,433 +0.02(+0.31%)
Nov 11, 2014 6.540 6.610 6.400 6.450 727,379 -0.08(-1.23%)
Nov 10, 2014 6.360 6.640 6.350 6.530 1,731,759 +0.16(+2.51%)
Nov 07, 2014 6.250 6.440 6.020 6.370 5,159,486 +0.13(+2.08%)
Nov 06, 2014 6.400 7.060 6.200 6.240 8,118,208 +0.18(+2.97%)
Nov 05, 2014 6.060 6.140 6.010 6.060 652,657 +0.02(+0.33%)
Nov 04, 2014 6.220 6.250 6.000 6.040 901,500 -0.18(-2.89%)
Nov 03, 2014 6.080 6.240 6.060 6.220 655,346 +0.15(+2.47%)
Oct 31, 2014 6.080 6.160 5.995 6.070 2,477,712 +0.02(+0.33%)
Oct 30, 2014 6.190 6.220 5.950 6.050 2,944,439 -0.20(-3.20%)
Oct 29, 2014 6.470 6.538 6.100 6.250 1,896,702 -0.26(-3.99%)
Oct 28, 2014 6.490 6.550 6.440 6.510 437,998 +0.01(+0.15%)
Oct 27, 2014 6.500 6.490 6.490 6.500 257,335 +0.01(+0.15%)
Oct 24, 2014 6.430 6.530 6.400 6.490 211,419 +0.04(+0.62%)
Oct 23, 2014 6.530 6.610 6.430 6.450 278,232 -0.03(-0.46%)
Oct 22, 2014 6.590 6.590 6.480 6.480 291,709 -0.07(-1.07%)
Oct 21, 2014 6.500 6.570 6.480 6.550 495,099 +0.05(+0.77%)
Oct 20, 2014 6.480 6.550 6.400 6.500 348,267 +0.10(+1.56%)
Oct 17, 2014 6.450 6.510 6.400 6.400 211,624 -0.06(-0.93%)
Oct 16, 2014 6.450 6.490 6.360 6.460 390,631 -0.01(-0.15%)
Oct 15, 2014 6.410 6.515 6.350 6.470 605,102 -0.01(-0.15%)
Oct 14, 2014 6.680 6.740 6.440 6.480 763,181 -0.21(-3.14%)
Oct 13, 2014 6.610 6.800 6.600 6.690 457,015 +0.07(+1.06%)
Oct 10, 2014 6.590 6.715 6.580 6.620 473,112 -0.02(-0.30%)
Oct 09, 2014 6.720 6.740 6.560 6.640 444,015 -0.13(-1.92%)
Oct 08, 2014 6.750 6.790 6.630 6.770 251,594 +0.05(+0.74%)
Oct 07, 2014 6.810 6.860 6.710 6.720 295,514 -0.14(-2.04%)
Oct 06, 2014 6.870 6.920 6.820 6.860 464,112 -0.05(-0.72%)
Oct 03, 2014 6.850 6.930 6.810 6.910 184,184 +0.05(+0.73%)
Oct 02, 2014 6.870 6.940 6.870 6.860 310,680 +0.01(+0.15%)
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.