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 (TSX: BCB )

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 (%)
May 30, 2008 3.050 3.150 2.840 2.900 1,248,378 -0.16(-5.23%)
May 29, 2008 3.250 3.310 3.060 3.060 852,745 -0.20(-6.13%)
May 28, 2008 3.450 3.450 3.260 3.260 513,051 -0.11(-3.26%)
May 27, 2008 3.600 3.640 3.300 3.370 1,186,903 -0.24(-6.65%)
May 26, 2008 3.280 3.650 3.230 3.610 933,178 +0.44(+13.88%)
May 23, 2008 3.020 3.200 2.930 3.170 1,300,247 +0.21(+7.09%)
May 22, 2008 2.930 2.990 2.780 2.960 197,785 +0.18(+6.47%)
May 21, 2008 3.000 3.200 2.710 2.780 432,528 -0.14(-4.79%)
May 20, 2008 2.710 2.990 2.710 2.920 480,728 +0.34(+13.18%)
May 19, 2008 2.600 2.680 2.550 2.580 903,566 +0.00(+0.00%)
May 16, 2008 2.600 2.680 2.550 2.580 903,566 -0.02(-0.77%)
May 15, 2008 2.700 2.750 2.550 2.600 287,072 -0.10(-3.70%)
May 14, 2008 2.540 2.800 2.540 2.700 1,106,352 +0.23(+9.31%)
May 13, 2008 2.400 2.540 2.400 2.470 1,522,971 +0.08(+3.35%)
May 12, 2008 2.470 2.480 2.380 2.390 91,128 -0.09(-3.63%)
May 09, 2008 2.500 2.590 2.410 2.480 460,424 -0.12(-4.62%)
May 08, 2008 2.810 2.810 2.580 2.600 213,781 -0.14(-5.11%)
May 07, 2008 2.740 2.780 2.700 2.740 228,306 +0.02(+0.74%)
May 06, 2008 2.860 2.930 2.710 2.720 153,391 -0.11(-3.89%)
May 05, 2008 2.920 2.920 2.820 2.830 50,126 -0.01(-0.35%)
May 02, 2008 2.940 3.050 2.840 2.840 125,730 -0.17(-5.65%)
May 01, 2008 3.090 3.090 3.010 3.010 132,976 +0.02(+0.67%)
Apr 30, 2008 3.060 3.100 2.950 2.990 263,702 +0.01(+0.34%)
Apr 29, 2008 2.800 2.980 2.710 2.980 185,209 +0.12(+4.20%)
Apr 28, 2008 2.580 2.950 2.380 2.860 295,251 +0.18(+6.72%)
Apr 25, 2008 2.740 2.780 2.630 2.680 225,633 -0.06(-2.19%)
Apr 24, 2008 2.750 2.880 2.720 2.740 275,216 -0.06(-2.14%)
Apr 23, 2008 2.750 2.920 2.750 2.800 116,195 +0.05(+1.82%)
Apr 22, 2008 2.780 2.860 2.750 2.750 74,665 -0.05(-1.79%)
Apr 21, 2008 3.000 3.000 2.800 2.800 223,339 -0.11(-3.78%)
Apr 18, 2008 2.850 2.960 2.690 2.910 380,383 +0.01(+0.34%)
Apr 17, 2008 3.200 3.210 2.850 2.900 750,301 -0.25(-7.94%)
Apr 16, 2008 3.120 3.240 3.120 3.150 225,105 -0.05(-1.56%)
Apr 15, 2008 3.190 3.240 3.110 3.200 172,376 +0.02(+0.63%)
Apr 14, 2008 3.100 3.290 3.100 3.180 248,904 +0.04(+1.27%)
Apr 11, 2008 3.180 3.210 3.050 3.140 326,471 -0.14(-4.27%)
Apr 10, 2008 3.350 3.430 3.170 3.280 388,427 -0.15(-4.37%)
Apr 09, 2008 3.580 3.600 3.330 3.430 426,058 -0.15(-4.19%)
Apr 08, 2008 3.580 3.600 3.480 3.580 263,798 +0.02(+0.56%)
Apr 07, 2008 3.410 3.600 3.410 3.560 352,631 +0.15(+4.40%)
Apr 04, 2008 3.460 3.460 3.350 3.410 532,438 -0.03(-0.87%)
Apr 03, 2008 3.590 3.600 3.330 3.440 433,930 -0.16(-4.44%)
Apr 02, 2008 3.500 3.700 3.480 3.600 795,339 +0.11(+3.15%)
Apr 01, 2008 3.770 3.770 3.310 3.490 894,196 -0.16(-4.38%)
Mar 31, 2008 3.700 3.950 3.390 3.650 1,511,194 +0.21(+6.10%)
Mar 28, 2008 3.050 3.560 3.000 3.440 1,645,047 +0.44(+14.67%)
Mar 27, 2008 2.550 3.080 2.510 3.000 1,295,356 +0.60(+25.00%)
Mar 26, 2008 2.430 2.440 2.360 2.400 825,381 -0.03(-1.23%)
Mar 25, 2008 2.420 2.600 2.360 2.430 1,233,471 +0.09(+3.85%)
Mar 24, 2008 1.960 2.340 1.940 2.340 761,167 +0.49(+26.49%)
Mar 21, 2008 1.850 1.870 1.820 1.850 2,904,308 +0.00(+0.00%)
Mar 20, 2008 1.850 1.870 1.820 1.850 2,904,308 +0.04(+2.21%)
Mar 19, 2008 1.810 1.850 1.790 1.810 625,027 +0.00(+0.00%)
Mar 18, 2008 1.880 1.880 1.740 1.810 322,608 -0.01(-0.55%)
Mar 17, 2008 1.850 1.850 1.760 1.820 969,745 -0.05(-2.67%)
Mar 14, 2008 1.880 1.910 1.810 1.870 869,906 +0.02(+1.08%)
Mar 13, 2008 1.860 1.890 1.800 1.850 2,239,669 -0.02(-1.07%)
Mar 12, 2008 1.840 1.910 1.790 1.870 1,019,307 +0.05(+2.75%)
Mar 11, 2008 1.980 1.980 1.800 1.820 232,265 -0.09(-4.71%)
Mar 10, 2008 2.020 2.040 1.910 1.910 212,099 -0.08(-4.02%)
Mar 07, 2008 2.090 2.100 1.940 1.990 495,139 -0.05(-2.45%)
Mar 06, 2008 2.180 2.180 2.020 2.040 396,124 -0.08(-3.77%)
Mar 05, 2008 2.020 2.160 2.020 2.120 3,423,129 +0.09(+4.43%)
Mar 04, 2008 2.040 2.100 2.020 2.030 1,608,551 -0.04(-1.93%)
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.