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 (%)
Apr 30, 2008 2.970 3.090 2.920 2.990 635,649 +0.07(+2.40%)
Apr 29, 2008 2.720 2.940 2.720 2.920 797,280 +0.11(+3.91%)
Apr 28, 2008 2.550 2.920 2.340 2.810 1,398,196 +0.18(+6.84%)
Apr 25, 2008 2.700 2.750 2.600 2.630 412,160 -0.07(-2.59%)
Apr 24, 2008 2.780 2.780 2.680 2.700 429,281 -0.09(-3.23%)
Apr 23, 2008 2.740 2.890 2.680 2.790 516,214 +0.06(+2.20%)
Apr 22, 2008 2.770 2.820 2.730 2.730 309,059 -0.07(-2.50%)
Apr 21, 2008 2.900 2.990 2.770 2.800 376,861 -0.09(-3.11%)
Apr 18, 2008 2.800 2.945 2.640 2.890 603,980 +0.04(+1.40%)
Apr 17, 2008 3.120 3.190 2.810 2.850 876,919 -0.30(-9.52%)
Apr 16, 2008 3.140 3.220 3.120 3.150 475,821 +0.03(+0.96%)
Apr 15, 2008 3.090 3.180 3.060 3.120 319,404 +0.02(+0.65%)
Apr 14, 2008 3.050 3.239 3.030 3.100 603,930 +0.01(+0.32%)
Apr 11, 2008 3.160 3.160 2.980 3.090 610,000 -0.07(-2.22%)
Apr 10, 2008 3.390 3.390 3.100 3.160 886,475 -0.19(-5.67%)
Apr 09, 2008 3.600 3.600 3.260 3.350 911,700 -0.18(-5.10%)
Apr 08, 2008 3.520 3.560 3.420 3.530 510,850 +0.04(+1.15%)
Apr 07, 2008 3.400 3.580 3.370 3.490 562,519 +0.11(+3.25%)
Apr 04, 2008 3.410 3.440 3.330 3.380 783,410 -0.02(-0.59%)
Apr 03, 2008 3.590 3.590 3.290 3.400 782,200 -0.15(-4.23%)
Apr 02, 2008 3.280 3.650 3.280 3.550 809,600 +0.11(+3.20%)
Apr 01, 2008 3.690 3.690 3.210 3.440 1,756,756 -0.07(-1.99%)
Mar 31, 2008 3.460 3.850 3.290 3.510 2,222,318 +0.09(+2.63%)
Mar 28, 2008 3.010 3.490 2.950 3.420 2,972,185 +0.47(+15.93%)
Mar 27, 2008 2.500 3.040 2.490 2.950 2,879,928 +0.57(+23.95%)
Mar 26, 2008 2.390 2.390 2.310 2.380 473,700 -0.01(-0.42%)
Mar 25, 2008 2.320 2.550 2.290 2.390 1,125,815 +0.08(+3.46%)
Mar 24, 2008 1.970 2.320 1.890 2.310 637,939 +0.47(+25.54%)
Mar 21, 2008 1.800 1.840 1.760 1.840 607,895 +0.00(+0.00%)
Mar 20, 2008 1.800 1.840 1.760 1.840 607,895 +0.04(+2.22%)
Mar 19, 2008 1.830 1.860 1.770 1.800 264,600 -0.04(-2.17%)
Mar 18, 2008 1.790 1.870 1.790 1.840 359,006 +0.07(+3.95%)
Mar 17, 2008 1.850 1.860 1.770 1.770 258,187 -0.09(-4.84%)
Mar 14, 2008 1.960 1.960 1.830 1.860 231,335 -0.04(-2.11%)
Mar 13, 2008 1.870 1.910 1.830 1.900 355,100 +0.03(+1.60%)
Mar 12, 2008 1.900 1.940 1.810 1.870 727,154 +0.05(+2.75%)
Mar 11, 2008 1.940 1.990 1.800 1.820 711,716 -0.11(-5.70%)
Mar 10, 2008 2.060 2.060 1.920 1.930 465,113 -0.09(-4.46%)
Mar 07, 2008 2.010 2.120 1.980 2.020 468,508 -0.04(-1.94%)
Mar 06, 2008 2.090 2.200 2.050 2.060 577,780 -0.07(-3.29%)
Mar 05, 2008 2.090 2.200 2.060 2.130 1,201,290 +0.08(+3.90%)
Mar 04, 2008 2.140 2.140 2.030 2.050 749,295 -0.07(-3.30%)
Mar 03, 2008 2.260 2.310 2.045 2.120 2,603,592 -0.08(-3.64%)
Feb 29, 2008 2.560 2.560 2.200 2.200 1,905,195 -0.34(-13.39%)
Feb 28, 2008 2.510 2.610 2.510 2.540 1,532,258 -0.01(-0.39%)
Feb 27, 2008 2.700 2.700 2.390 2.550 3,142,038 +0.01(+0.39%)
Feb 26, 2008 3.810 3.950 2.420 2.540 4,655,964 -1.51(-37.28%)
Feb 25, 2008 4.960 5.000 3.810 4.050 1,382,500 -0.91(-18.35%)
Feb 22, 2008 5.000 5.050 4.930 4.960 90,300 -0.04(-0.80%)
Feb 21, 2008 5.350 5.350 4.990 5.000 198,343 -0.37(-6.89%)
Feb 20, 2008 5.340 5.400 5.340 5.370 57,100 -0.01(-0.19%)
Feb 19, 2008 5.560 5.560 5.310 5.380 155,500 -0.06(-1.10%)
Feb 18, 2008 5.600 5.650 5.430 5.440 0 +0.00(+0.00%)
Feb 15, 2008 5.600 5.650 5.430 5.440 203,300 -0.15(-2.68%)
Feb 14, 2008 5.950 5.950 5.560 5.590 355,200 -0.36(-6.05%)
Feb 13, 2008 6.180 6.180 5.870 5.950 234,650 -0.14(-2.30%)
Feb 12, 2008 5.990 6.240 5.920 6.090 186,800 +0.13(+2.18%)
Feb 11, 2008 5.900 5.960 5.750 5.960 184,800 +0.15(+2.58%)
Feb 08, 2008 5.510 5.870 5.450 5.810 440,500 +0.16(+2.83%)
Feb 07, 2008 5.600 5.750 5.590 5.650 245,900 +0.06(+1.07%)
Feb 06, 2008 5.740 5.930 5.540 5.590 294,700 -0.20(-3.45%)
Feb 05, 2008 5.800 5.850 5.710 5.790 224,409 -0.05(-0.86%)
Feb 04, 2008 5.900 5.900 5.790 5.840 312,700 +0.00(+0.00%)
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.