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 27, 2015 9.670 9.790 9.540 9.680 951,944 +0.01(+0.10%)
Feb 26, 2015 9.270 9.870 9.240 9.670 1,550,000 +0.42(+4.54%)
Feb 25, 2015 9.360 9.620 8.910 9.250 2,530,988 -0.06(-0.64%)
Feb 24, 2015 8.180 9.340 8.120 9.310 4,233,835 +1.36(+17.11%)
Feb 23, 2015 7.990 8.010 7.910 7.950 840,133 -0.04(-0.50%)
Feb 20, 2015 7.900 8.080 7.900 7.990 546,957 +0.09(+1.14%)
Feb 19, 2015 7.820 7.940 7.820 7.900 691,717 +0.02(+0.25%)
Feb 18, 2015 7.870 7.930 7.820 7.880 781,252 -0.02(-0.25%)
Feb 17, 2015 7.940 8.090 7.880 7.900 469,742 -0.04(-0.50%)
Feb 13, 2015 7.950 7.940 7.940 7.940 299,600 +0.00(+0.00%)
Feb 12, 2015 7.920 8.000 7.850 7.940 683,396 +0.11(+1.40%)
Feb 11, 2015 7.800 7.890 7.730 7.830 231,911 +0.01(+0.13%)
Feb 10, 2015 7.820 7.860 7.790 7.820 230,274 +0.03(+0.39%)
Feb 09, 2015 7.810 7.910 7.780 7.790 246,130 -0.03(-0.38%)
Feb 06, 2015 7.850 7.940 7.790 7.820 346,727 +0.00(+0.00%)
Feb 05, 2015 7.750 7.860 7.750 7.820 214,570 +0.07(+0.90%)
Feb 04, 2015 7.730 7.800 7.660 7.750 184,846 +0.02(+0.26%)
Feb 03, 2015 7.620 7.790 7.620 7.730 386,769 +0.11(+1.44%)
Feb 02, 2015 7.620 7.680 7.535 7.620 216,454 +0.02(+0.26%)
Jan 30, 2015 7.640 7.660 7.640 7.600 365,664 -0.08(-1.04%)
Jan 29, 2015 7.720 7.730 7.570 7.680 379,691 +0.00(+0.00%)
Jan 28, 2015 7.740 7.920 7.670 7.680 404,212 -0.11(-1.41%)
Jan 27, 2015 7.690 7.820 7.610 7.790 186,064 +0.03(+0.39%)
Jan 26, 2015 7.900 7.920 7.730 7.760 416,918 -0.16(-2.02%)
Jan 23, 2015 7.760 8.000 7.750 7.920 583,576 +0.12(+1.54%)
Jan 22, 2015 7.720 7.840 7.660 7.800 499,890 +0.07(+0.91%)
Jan 21, 2015 7.620 7.840 7.570 7.730 732,881 +0.08(+1.05%)
Jan 20, 2015 7.520 7.650 7.510 7.650 1,219,824 +0.09(+1.19%)
Jan 16, 2015 7.510 7.560 7.450 7.560 482,300 +0.04(+0.53%)
Jan 15, 2015 7.600 7.600 7.435 7.520 517,422 -0.06(-0.79%)
Jan 14, 2015 7.390 7.580 7.390 7.580 333,547 +0.15(+2.02%)
Jan 13, 2015 7.450 7.470 7.350 7.430 523,430 +0.03(+0.41%)
Jan 12, 2015 7.330 7.430 7.290 7.400 427,988 +0.06(+0.82%)
Jan 09, 2015 7.320 7.420 7.240 7.340 290,625 +0.05(+0.69%)
Jan 08, 2015 7.230 7.290 7.130 7.290 359,945 +0.10(+1.39%)
Jan 07, 2015 7.120 7.270 7.070 7.190 394,569 +0.13(+1.84%)
Jan 06, 2015 6.900 7.110 6.810 7.060 665,804 +0.15(+2.17%)
Jan 05, 2015 6.990 7.000 6.760 6.910 597,102 -0.09(-1.29%)
Jan 02, 2015 6.920 7.000 6.849 7.000 304,439 +0.12(+1.74%)
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%)
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.