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 (%)
Feb 28, 2014 8.140 8.190 8.080 8.140 1,167,884 +0.02(+0.25%)
Feb 27, 2014 8.150 8.180 8.080 8.120 970,993 -0.05(-0.61%)
Feb 26, 2014 8.210 8.220 8.160 8.170 349,521 -0.05(-0.61%)
Feb 25, 2014 8.280 8.330 8.190 8.220 202,307 -0.09(-1.08%)
Feb 24, 2014 8.370 8.370 8.280 8.310 147,037 +0.03(+0.36%)
Feb 21, 2014 8.410 8.460 8.280 8.280 307,620 -0.11(-1.31%)
Feb 20, 2014 8.100 8.410 8.080 8.390 301,311 +0.27(+3.33%)
Feb 19, 2014 8.050 8.150 8.000 8.120 426,235 +0.06(+0.74%)
Feb 18, 2014 8.050 8.100 8.020 8.060 691,991 +0.03(+0.37%)
Feb 14, 2014 8.000 8.030 8.030 8.030 367,800 +0.03(+0.37%)
Feb 13, 2014 7.910 8.040 7.890 8.000 1,096,028 -0.04(-0.50%)
Feb 12, 2014 7.920 8.420 7.870 8.040 2,789,393 +0.08(+1.01%)
Feb 11, 2014 8.040 8.100 7.940 7.960 1,625,777 -0.03(-0.38%)
Feb 10, 2014 8.000 8.040 7.930 7.990 917,979 -0.01(-0.12%)
Feb 07, 2014 7.940 8.010 7.920 8.000 306,781 +0.05(+0.63%)
Feb 06, 2014 8.000 8.090 7.925 7.950 944,468 -0.02(-0.25%)
Feb 05, 2014 7.970 8.550 7.900 7.970 2,975,805 +0.01(+0.13%)
Feb 04, 2014 7.820 7.970 7.710 7.960 265,785 +0.19(+2.45%)
Feb 03, 2014 7.910 7.947 7.630 7.770 429,056 -0.09(-1.15%)
Jan 31, 2014 7.830 7.860 7.680 7.860 363,009 +0.01(+0.13%)
Jan 30, 2014 7.900 7.955 7.820 7.850 148,740 -0.07(-0.88%)
Jan 29, 2014 7.940 8.030 7.910 7.920 391,293 -0.08(-1.00%)
Jan 28, 2014 7.930 8.050 7.860 8.000 210,887 +0.10(+1.27%)
Jan 27, 2014 7.710 7.960 7.600 7.900 492,215 +0.17(+2.20%)
Jan 24, 2014 7.910 7.930 7.720 7.730 244,621 -0.18(-2.28%)
Jan 23, 2014 8.000 8.020 7.890 7.910 160,807 -0.10(-1.25%)
Jan 22, 2014 8.000 8.065 7.930 8.010 125,674 +0.00(+0.00%)
Jan 21, 2014 7.980 8.030 7.950 8.010 162,886 +0.06(+0.75%)
Jan 17, 2014 8.020 7.950 7.950 7.950 214,700 -0.10(-1.24%)
Jan 16, 2014 8.120 8.120 8.030 8.050 80,313 -0.06(-0.74%)
Jan 15, 2014 7.970 8.200 7.920 8.110 256,973 +0.14(+1.76%)
Jan 14, 2014 8.110 8.110 7.920 7.970 233,733 -0.14(-1.73%)
Jan 13, 2014 8.100 8.180 8.070 8.110 133,785 -0.05(-0.61%)
Jan 10, 2014 8.040 8.170 8.030 8.160 184,909 +0.09(+1.12%)
Jan 09, 2014 8.090 8.090 7.960 8.070 208,925 -0.02(-0.25%)
Jan 08, 2014 8.050 8.150 8.050 8.090 219,915 +0.01(+0.12%)
Jan 07, 2014 7.900 8.120 7.880 8.080 255,109 +0.18(+2.28%)
Jan 06, 2014 7.950 7.970 7.873 7.900 125,703 -0.05(-0.63%)
Jan 03, 2014 7.970 8.010 7.870 7.950 179,333 +0.02(+0.25%)
Jan 02, 2014 8.020 8.040 7.910 7.930 153,700 -0.13(-1.61%)
Dec 31, 2013 8.090 8.060 8.060 8.060 156,200 -0.04(-0.49%)
Dec 30, 2013 8.130 8.130 8.060 8.100 230,533 +0.04(+0.50%)
Dec 27, 2013 8.040 8.090 8.000 8.060 69,996 +0.02(+0.25%)
Dec 26, 2013 8.120 8.140 8.000 8.040 122,200 -0.04(-0.50%)
Dec 24, 2013 7.960 8.110 7.960 8.080 231,707 +0.09(+1.13%)
Dec 23, 2013 8.020 8.140 7.900 7.990 232,876 -0.02(-0.25%)
Dec 20, 2013 7.970 8.030 7.890 8.010 255,940 +0.06(+0.75%)
Dec 19, 2013 7.930 8.000 7.810 7.950 195,884 +0.01(+0.13%)
Dec 18, 2013 7.910 8.005 7.880 7.940 277,638 +0.03(+0.38%)
Dec 17, 2013 8.060 8.080 7.900 7.910 206,127 -0.17(-2.10%)
Dec 16, 2013 8.250 8.250 8.070 8.080 240,402 -0.10(-1.22%)
Dec 13, 2013 8.090 8.220 8.090 8.180 216,765 +0.05(+0.62%)
Dec 12, 2013 8.300 8.320 8.100 8.130 857,265 -0.20(-2.40%)
Dec 11, 2013 8.440 8.480 8.280 8.330 324,459 -0.16(-1.88%)
Dec 10, 2013 8.570 8.710 8.470 8.490 165,222 -0.07(-0.82%)
Dec 09, 2013 8.580 8.630 8.550 8.560 204,863 +0.03(+0.35%)
Dec 06, 2013 8.530 8.610 8.500 8.530 204,689 +0.07(+0.83%)
Dec 05, 2013 8.510 8.680 8.460 8.460 220,822 -0.04(-0.47%)
Dec 04, 2013 8.410 8.580 8.390 8.500 522,866 +0.10(+1.19%)
Dec 03, 2013 8.390 8.450 8.340 8.400 951,482 +0.03(+0.36%)
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.