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 31, 2010 7.790 7.900 7.720 7.900 43,704 +0.17(+2.20%)
May 28, 2010 8.140 8.140 7.520 7.730 136,877 -0.41(-5.04%)
May 27, 2010 8.050 8.200 8.010 8.140 127,551 +0.22(+2.78%)
May 26, 2010 7.640 8.050 7.640 7.920 131,084 +0.28(+3.66%)
May 25, 2010 7.600 7.740 7.480 7.640 114,699 -0.15(-1.93%)
May 21, 2010 7.640 7.960 7.470 7.790 131,509 +0.08(+1.04%)
May 20, 2010 7.850 7.760 7.630 7.710 225,663 -0.14(-1.78%)
May 19, 2010 8.110 8.210 7.730 7.850 164,486 -0.29(-3.56%)
May 18, 2010 8.300 8.410 8.140 8.140 113,435 -0.07(-0.85%)
May 17, 2010 8.400 8.400 8.150 8.210 164,100 -0.14(-1.68%)
May 14, 2010 8.350 8.400 8.140 8.350 331,227 -0.10(-1.18%)
May 13, 2010 8.320 8.560 8.310 8.450 78,102 +0.09(+1.08%)
May 12, 2010 8.230 8.370 8.160 8.360 88,877 +0.12(+1.46%)
May 11, 2010 8.210 8.250 8.150 8.240 154,921 +0.05(+0.61%)
May 10, 2010 8.190 8.230 8.160 8.190 171,547 +0.12(+1.49%)
May 07, 2010 8.030 8.120 7.750 8.070 704,242 -0.18(-2.18%)
May 06, 2010 8.250 8.400 6.990 8.250 479,028 -0.10(-1.20%)
May 05, 2010 8.240 8.460 8.150 8.350 210,968 -0.11(-1.30%)
May 04, 2010 8.410 8.550 8.350 8.460 93,802 -0.07(-0.82%)
May 03, 2010 8.650 8.690 8.520 8.530 85,174 +0.03(+0.35%)
Apr 30, 2010 8.610 8.660 8.500 8.500 88,797 -0.15(-1.73%)
Apr 29, 2010 8.530 8.780 8.530 8.650 110,761 +0.13(+1.53%)
Apr 28, 2010 8.520 8.620 8.440 8.520 69,123 +0.02(+0.24%)
Apr 27, 2010 8.720 8.720 8.500 8.500 63,365 -0.20(-2.30%)
Apr 26, 2010 8.720 8.880 8.680 8.700 64,137 +0.06(+0.69%)
Apr 23, 2010 8.280 8.890 8.280 8.640 232,378 +0.36(+4.35%)
Apr 22, 2010 8.230 8.280 8.140 8.280 76,890 +0.06(+0.73%)
Apr 21, 2010 8.160 8.260 8.140 8.220 104,804 +0.04(+0.49%)
Apr 20, 2010 8.020 8.230 7.960 8.180 83,906 +0.13(+1.61%)
Apr 19, 2010 8.110 8.200 8.000 8.050 94,689 -0.15(-1.83%)
Apr 16, 2010 8.200 8.300 8.120 8.200 91,380 +0.02(+0.24%)
Apr 15, 2010 8.040 8.180 8.040 8.180 59,914 +0.12(+1.49%)
Apr 14, 2010 8.060 8.140 8.000 8.060 76,501 +0.06(+0.75%)
Apr 13, 2010 8.020 8.020 7.920 8.000 78,072 +0.00(+0.00%)
Apr 12, 2010 8.050 8.060 7.840 8.000 124,224 +0.00(+0.00%)
Apr 09, 2010 8.110 8.140 8.000 8.000 26,862 -0.09(-1.11%)
Apr 08, 2010 8.000 8.100 8.000 8.090 139,120 +0.07(+0.87%)
Apr 07, 2010 8.020 8.100 8.000 8.020 65,520 -0.04(-0.50%)
Apr 06, 2010 8.120 8.120 8.020 8.060 81,686 -0.06(-0.74%)
Apr 05, 2010 7.930 8.120 7.910 8.120 84,695 +0.16(+2.01%)
Apr 01, 2010 7.960 7.960 7.960 0 +0.04(+0.51%)
Mar 31, 2010 7.940 7.940 7.810 7.920 111,444 +0.02(+0.25%)
Mar 30, 2010 8.030 8.140 7.830 7.900 180,185 -0.23(-2.83%)
Mar 29, 2010 8.030 8.180 7.960 8.130 110,953 +0.18(+2.26%)
Mar 26, 2010 8.000 8.270 7.910 7.950 242,008 -0.01(-0.13%)
Mar 25, 2010 7.700 8.030 7.630 7.960 300,891 +0.27(+3.51%)
Mar 24, 2010 7.700 7.710 7.600 7.690 114,043 +0.02(+0.26%)
Mar 23, 2010 7.560 7.710 7.560 7.670 116,519 +0.12(+1.59%)
Mar 22, 2010 7.530 7.610 7.510 7.550 43,545 -0.03(-0.40%)
Mar 19, 2010 7.630 7.640 7.530 7.580 253,621 +0.00(+0.00%)
Mar 18, 2010 7.440 7.610 7.430 7.580 237,659 +0.15(+2.02%)
Mar 17, 2010 7.200 7.460 7.130 7.430 204,131 +0.23(+3.19%)
Mar 16, 2010 7.270 7.320 7.200 7.200 155,233 -0.07(-0.96%)
Mar 15, 2010 7.450 7.350 7.200 7.270 257,182 -0.17(-2.28%)
Mar 12, 2010 7.630 7.630 7.310 7.440 197,951 -0.07(-0.93%)
Mar 11, 2010 7.350 7.580 7.260 7.510 273,640 +0.19(+2.60%)
Mar 10, 2010 7.020 7.320 7.000 7.320 372,371 +0.27(+3.83%)
Mar 09, 2010 7.170 7.190 6.940 7.050 157,197 -0.08(-1.12%)
Mar 08, 2010 7.190 7.290 7.110 7.130 254,680 -0.04(-0.56%)
Mar 05, 2010 7.180 7.210 7.110 7.170 227,607 +0.04(+0.56%)
Mar 04, 2010 7.140 7.340 7.120 7.130 773,960 -0.05(-0.70%)
Mar 03, 2010 7.050 7.180 6.920 7.180 418,943 +0.04(+0.56%)
Mar 02, 2010 7.150 7.220 7.040 7.140 443,973 -0.13(-1.79%)
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.