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, 2014 8.490 8.540 8.440 8.470 455,138 +0.01(+0.12%)
Mar 28, 2014 8.190 8.550 8.170 8.460 938,656 +0.29(+3.55%)
Mar 27, 2014 8.010 8.250 8.000 8.170 1,835,172 +0.14(+1.74%)
Mar 26, 2014 8.200 8.210 7.990 8.030 562,104 -0.14(-1.71%)
Mar 25, 2014 8.000 8.190 7.950 8.170 684,242 +0.20(+2.51%)
Mar 24, 2014 8.010 8.070 7.960 7.970 1,677,903 -0.05(-0.62%)
Mar 21, 2014 8.090 8.110 7.990 8.020 473,735 -0.03(-0.37%)
Mar 20, 2014 8.080 8.120 8.040 8.050 495,371 -0.04(-0.49%)
Mar 19, 2014 8.150 8.160 8.060 8.090 438,731 -0.06(-0.74%)
Mar 18, 2014 8.030 8.150 7.980 8.150 251,999 +0.10(+1.24%)
Mar 17, 2014 7.900 8.090 7.900 8.050 219,260 +0.03(+0.37%)
Mar 14, 2014 7.970 8.050 7.950 8.020 450,839 +0.04(+0.50%)
Mar 13, 2014 7.980 8.050 7.960 7.980 642,675 +0.00(+0.00%)
Mar 12, 2014 7.970 8.080 7.960 7.980 794,728 -0.05(-0.62%)
Mar 11, 2014 8.060 8.120 7.980 8.030 793,630 -0.06(-0.74%)
Mar 10, 2014 8.050 8.100 8.020 8.090 360,522 +0.03(+0.37%)
Mar 07, 2014 8.030 8.130 8.000 8.060 649,995 -0.06(-0.74%)
Mar 06, 2014 8.020 8.150 7.910 8.120 1,218,199 -0.04(-0.49%)
Mar 05, 2014 8.120 8.210 8.110 8.160 276,022 +0.05(+0.62%)
Mar 04, 2014 8.190 8.190 8.080 8.110 604,365 -0.01(-0.12%)
Mar 03, 2014 8.070 8.150 8.030 8.120 656,633 -0.02(-0.25%)
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%)
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.