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, 2012 7.800 7.870 7.800 7.850 463,777 -0.03(-0.38%)
May 30, 2012 7.900 7.910 7.820 7.880 54,708 +0.00(+0.00%)
May 29, 2012 7.950 7.970 7.810 7.880 75,476 -0.06(-0.76%)
May 28, 2012 7.760 8.000 7.760 7.940 27,292 +0.15(+1.93%)
May 25, 2012 7.620 7.790 7.620 7.790 50,220 +0.14(+1.83%)
May 24, 2012 7.650 7.670 7.580 7.650 31,664 -0.04(-0.52%)
May 23, 2012 7.470 7.690 7.420 7.690 77,232 +0.19(+2.53%)
May 22, 2012 7.390 7.660 7.390 7.500 93,096 +0.15(+2.04%)
May 18, 2012 7.350 7.350 7.350 0 +0.20(+2.80%)
May 17, 2012 7.210 7.250 7.150 7.150 31,469 -0.04(-0.56%)
May 16, 2012 7.200 7.250 7.180 7.190 45,548 +0.00(+0.00%)
May 15, 2012 7.240 7.240 7.100 7.190 20,488 -0.05(-0.69%)
May 14, 2012 7.430 7.430 7.230 7.240 23,177 -0.21(-2.82%)
May 11, 2012 7.380 7.450 7.300 7.450 45,801 +0.06(+0.81%)
May 10, 2012 7.340 7.400 7.280 7.390 37,500 +0.05(+0.68%)
May 09, 2012 7.150 7.380 7.120 7.340 23,758 +0.16(+2.23%)
May 08, 2012 7.070 7.250 7.070 7.180 82,864 +0.10(+1.41%)
May 07, 2012 7.230 7.250 7.080 7.080 42,073 -0.06(-0.84%)
May 04, 2012 6.670 7.150 6.670 7.140 73,501 +0.46(+6.89%)
May 03, 2012 6.680 6.720 6.610 6.680 87,803 +0.00(+0.00%)
May 02, 2012 6.400 6.770 6.400 6.680 156,194 +0.24(+3.73%)
May 01, 2012 6.440 6.480 6.400 6.440 54,663 +0.01(+0.16%)
Apr 30, 2012 6.420 6.580 6.420 6.430 22,298 +0.00(+0.00%)
Apr 27, 2012 6.590 6.590 6.430 6.430 28,462 -0.15(-2.28%)
Apr 26, 2012 6.490 6.610 6.490 6.580 16,323 +0.07(+1.08%)
Apr 25, 2012 6.520 6.580 6.460 6.510 38,503 -0.02(-0.31%)
Apr 24, 2012 6.440 6.530 6.420 6.530 27,107 +0.06(+0.93%)
Apr 23, 2012 6.500 6.520 6.420 6.470 15,107 -0.06(-0.92%)
Apr 20, 2012 6.480 6.550 6.480 6.530 27,007 +0.07(+1.08%)
Apr 19, 2012 6.560 6.570 6.440 6.460 28,493 -0.03(-0.46%)
Apr 18, 2012 6.620 6.620 6.450 6.490 36,509 -0.12(-1.82%)
Apr 17, 2012 6.470 6.650 6.450 6.610 26,965 +0.14(+2.16%)
Apr 16, 2012 6.560 6.560 6.450 6.470 27,973 -0.03(-0.46%)
Apr 13, 2012 6.470 6.600 6.400 6.500 100,764 +0.04(+0.62%)
Apr 12, 2012 6.500 6.510 6.380 6.460 24,370 -0.05(-0.77%)
Apr 11, 2012 6.400 6.580 6.390 6.510 54,927 +0.09(+1.40%)
Apr 10, 2012 6.540 6.550 6.380 6.420 29,126 -0.15(-2.28%)
Apr 09, 2012 6.460 6.570 6.450 6.570 27,108 +0.10(+1.55%)
Apr 05, 2012 6.560 6.560 6.470 6.470 33,546 -0.13(-1.97%)
Apr 04, 2012 6.570 6.600 6.470 6.600 26,278 -0.05(-0.75%)
Apr 03, 2012 6.790 6.790 6.510 6.650 43,495 -0.13(-1.92%)
Apr 02, 2012 6.490 6.830 6.490 6.780 42,617 +0.20(+3.04%)
Mar 30, 2012 6.510 6.610 6.510 6.580 52,208 +0.09(+1.39%)
Mar 29, 2012 6.450 6.500 6.400 6.490 16,627 +0.08(+1.25%)
Mar 28, 2012 6.490 6.490 6.410 6.410 16,761 -0.12(-1.84%)
Mar 27, 2012 6.550 6.560 6.440 6.530 46,238 +0.00(+0.00%)
Mar 26, 2012 6.550 6.590 6.520 6.530 20,350 -0.01(-0.15%)
Mar 23, 2012 6.540 6.550 6.460 6.540 62,417 +0.04(+0.62%)
Mar 22, 2012 6.430 6.550 6.420 6.500 92,402 +0.07(+1.09%)
Mar 21, 2012 6.470 6.470 6.370 6.430 42,754 -0.02(-0.31%)
Mar 20, 2012 6.520 6.560 6.400 6.450 43,005 -0.05(-0.77%)
Mar 19, 2012 6.510 6.520 6.460 6.500 28,105 +0.02(+0.31%)
Mar 16, 2012 6.390 6.500 6.370 6.480 89,781 +0.12(+1.89%)
Mar 15, 2012 6.390 6.410 6.320 6.360 33,345 -0.04(-0.63%)
Mar 14, 2012 6.420 6.480 6.330 6.400 85,051 -0.05(-0.78%)
Mar 13, 2012 6.370 6.520 6.370 6.450 39,056 +0.08(+1.26%)
Mar 12, 2012 6.440 6.440 6.350 6.370 25,982 -0.02(-0.31%)
Mar 09, 2012 6.350 6.430 6.300 6.390 36,772 -0.01(-0.16%)
Mar 08, 2012 6.410 6.420 6.330 6.400 47,443 -0.01(-0.16%)
Mar 07, 2012 6.300 6.460 6.290 6.410 1,689,306 +0.10(+1.58%)
Mar 06, 2012 6.430 6.430 6.290 6.310 68,848 -0.07(-1.10%)
Mar 05, 2012 6.440 6.440 6.330 6.380 925,988 -0.06(-0.93%)
Mar 02, 2012 6.500 6.530 6.420 6.440 44,779 -0.11(-1.68%)
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.