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 (%)
Mar 31, 2011 8.440 8.460 8.280 8.400 447,743 -0.02(-0.24%)
Mar 30, 2011 8.440 8.540 8.350 8.420 336,257 +0.05(+0.60%)
Mar 29, 2011 8.400 8.500 8.310 8.370 352,280 -0.02(-0.24%)
Mar 28, 2011 8.510 8.530 8.370 8.390 244,377 -0.10(-1.18%)
Mar 25, 2011 8.630 8.670 8.450 8.490 687,294 -0.17(-1.96%)
Mar 24, 2011 8.540 8.750 8.500 8.660 335,938 +0.16(+1.88%)
Mar 23, 2011 8.510 8.580 8.400 8.500 362,275 -0.01(-0.12%)
Mar 22, 2011 8.750 8.750 8.480 8.510 270,216 -0.23(-2.63%)
Mar 21, 2011 8.610 8.820 8.610 8.740 845,181 +0.36(+4.30%)
Mar 18, 2011 8.450 8.450 8.300 8.380 317,433 +0.01(+0.12%)
Mar 17, 2011 8.400 8.460 8.300 8.370 248,563 +0.08(+0.97%)
Mar 16, 2011 8.400 8.440 8.220 8.290 467,367 -0.12(-1.43%)
Mar 15, 2011 8.310 8.430 8.300 8.410 573,564 -0.08(-0.94%)
Mar 14, 2011 8.500 8.520 8.320 8.490 806,459 -0.01(-0.12%)
Mar 11, 2011 8.540 8.540 8.340 8.500 382,896 -0.10(-1.16%)
Mar 10, 2011 8.650 8.690 8.470 8.600 809,134 -0.10(-1.15%)
Mar 09, 2011 8.710 8.770 8.580 8.700 690,291 +0.02(+0.23%)
Mar 08, 2011 8.470 8.680 8.310 8.680 932,704 +0.25(+2.97%)
Mar 07, 2011 8.550 8.550 8.370 8.430 956,283 -0.06(-0.71%)
Mar 04, 2011 8.400 8.530 8.260 8.490 597,087 +0.12(+1.43%)
Mar 03, 2011 7.710 8.440 7.700 8.370 1,764,612 +0.37(+4.62%)
Mar 02, 2011 8.150 8.240 7.990 8.000 2,090,985 -0.15(-1.84%)
Mar 01, 2011 8.340 8.470 8.080 8.150 1,527,054 -0.21(-2.51%)
Feb 28, 2011 8.690 8.690 8.260 8.360 957,107 -0.27(-3.13%)
Feb 25, 2011 8.370 8.650 8.370 8.630 3,126,317 +0.30(+3.60%)
Feb 24, 2011 8.290 8.420 8.160 8.330 1,001,935 +0.03(+0.36%)
Feb 23, 2011 8.350 8.360 8.200 8.300 686,199 -0.08(-0.95%)
Feb 22, 2011 8.570 8.660 8.360 8.380 1,177,177 -0.35(-4.01%)
Feb 18, 2011 8.770 8.810 8.640 8.730 519,705 -0.04(-0.46%)
Feb 17, 2011 8.530 8.790 8.530 8.770 765,647 +0.25(+2.93%)
Feb 16, 2011 8.230 8.520 8.202 8.520 588,831 +0.34(+4.16%)
Feb 15, 2011 8.200 8.200 8.140 8.180 312,396 -0.02(-0.24%)
Feb 14, 2011 8.120 8.200 8.040 8.200 783,866 +0.04(+0.49%)
Feb 11, 2011 8.190 8.200 8.000 8.160 1,040,853 -0.04(-0.49%)
Feb 10, 2011 8.300 8.300 8.095 8.200 858,210 -0.15(-1.80%)
Feb 09, 2011 8.300 8.390 8.250 8.350 695,079 +0.08(+0.97%)
Feb 08, 2011 8.270 8.300 8.170 8.270 810,850 +0.00(+0.00%)
Feb 07, 2011 8.290 8.340 8.200 8.270 1,127,082 +0.03(+0.36%)
Feb 04, 2011 8.180 8.240 8.170 8.240 396,364 +0.03(+0.37%)
Feb 03, 2011 8.280 8.280 8.050 8.210 540,688 -0.05(-0.61%)
Feb 02, 2011 8.270 8.370 8.200 8.260 385,864 -0.07(-0.84%)
Feb 01, 2011 8.080 8.390 7.960 8.330 836,248 +0.29(+3.61%)
Jan 31, 2011 7.950 8.100 7.820 8.040 725,189 +0.09(+1.13%)
Jan 28, 2011 8.200 8.200 7.878 7.950 666,314 -0.22(-2.69%)
Jan 27, 2011 7.740 8.190 7.740 8.170 695,754 +0.38(+4.88%)
Jan 26, 2011 7.860 7.880 7.680 7.790 840,642 -0.06(-0.76%)
Jan 25, 2011 7.820 7.850 7.720 7.850 670,900 +0.01(+0.13%)
Jan 24, 2011 7.920 8.050 7.820 7.840 780,888 -0.09(-1.13%)
Jan 21, 2011 8.060 8.110 7.900 7.930 651,591 -0.07(-0.88%)
Jan 20, 2011 8.170 8.180 8.000 8.000 1,013,968 -0.21(-2.56%)
Jan 19, 2011 8.470 8.510 8.000 8.210 2,066,561 -0.53(-6.06%)
Jan 18, 2011 8.920 9.000 8.670 8.740 727,159 -0.21(-2.35%)
Jan 14, 2011 8.680 9.050 8.630 8.950 1,009,187 +0.24(+2.76%)
Jan 13, 2011 8.750 8.790 8.580 8.710 978,907 -0.08(-0.91%)
Jan 12, 2011 8.860 8.900 8.680 8.790 599,941 -0.04(-0.45%)
Jan 11, 2011 8.840 8.860 8.690 8.830 374,689 +0.04(+0.46%)
Jan 10, 2011 8.740 8.890 8.650 8.790 671,355 +0.02(+0.23%)
Jan 07, 2011 8.870 8.890 8.670 8.770 348,031 -0.06(-0.68%)
Jan 06, 2011 8.690 8.990 8.690 8.830 565,334 +0.08(+0.91%)
Jan 05, 2011 8.560 8.750 8.530 8.750 482,076 +0.14(+1.63%)
Jan 04, 2011 8.830 8.830 8.530 8.610 590,147 -0.26(-2.93%)
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.