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, 2013 8.570 8.570 8.410 8.490 83,377 -0.03(-0.35%)
May 30, 2013 8.720 8.720 8.500 8.520 47,802 -0.18(-2.07%)
May 29, 2013 8.780 8.810 8.640 8.700 65,647 -0.14(-1.58%)
May 28, 2013 9.000 9.000 8.810 8.840 79,971 -0.09(-1.01%)
May 27, 2013 8.850 8.930 8.720 8.930 14,773 +0.14(+1.59%)
May 24, 2013 8.700 8.810 8.660 8.790 72,841 +0.03(+0.34%)
May 23, 2013 8.890 8.890 8.750 8.760 74,805 -0.18(-2.01%)
May 22, 2013 9.000 9.080 8.900 8.940 196,116 -0.08(-0.89%)
May 21, 2013 9.130 9.130 8.980 9.020 107,359 -0.13(-1.42%)
May 17, 2013 9.150 9.150 9.150 0 +0.09(+0.99%)
May 16, 2013 8.940 9.090 8.930 9.060 218,890 +0.15(+1.68%)
May 15, 2013 8.890 8.930 8.820 8.910 210,778 +0.15(+1.71%)
May 13, 2013 8.960 8.960 8.710 8.760 103,345 -0.19(-2.12%)
May 10, 2013 8.850 8.960 8.850 8.950 77,153 +0.10(+1.13%)
May 09, 2013 8.990 9.010 8.840 8.850 80,545 -0.15(-1.67%)
May 08, 2013 8.990 9.020 8.960 9.000 100,241 -0.04(-0.44%)
May 07, 2013 9.080 9.150 9.010 9.040 606,642 -0.01(-0.11%)
May 06, 2013 9.090 9.160 9.040 9.050 380,311 -0.06(-0.66%)
May 03, 2013 9.370 9.430 8.970 9.110 325,909 -0.25(-2.67%)
May 02, 2013 9.480 9.480 9.230 9.360 647,861 -0.13(-1.37%)
May 01, 2013 9.900 10.24 9.470 9.490 561,093 -1.58(-14.27%)
Apr 30, 2013 11.17 11.19 10.96 11.07 184,550 -0.09(-0.81%)
Apr 29, 2013 11.43 11.43 11.13 11.16 191,813 -0.16(-1.41%)
Apr 26, 2013 11.30 11.39 11.28 11.32 122,668 +0.01(+0.09%)
Apr 25, 2013 11.33 11.34 11.19 11.31 73,015 +0.05(+0.44%)
Apr 24, 2013 11.34 11.38 11.23 11.26 125,332 +0.00(+0.00%)
Apr 23, 2013 11.16 11.32 11.16 11.26 226,081 +0.15(+1.35%)
Apr 22, 2013 11.05 11.11 11.01 11.11 186,448 +0.10(+0.91%)
Apr 19, 2013 10.81 11.09 10.80 11.01 339,083 +0.00(+0.00%)
Apr 18, 2013 10.82 11.10 10.82 11.01 319,532 +0.18(+1.66%)
Apr 17, 2013 10.75 10.90 10.71 10.83 119,271 +0.15(+1.40%)
Apr 16, 2013 10.56 10.74 10.54 10.68 225,526 +0.16(+1.52%)
Apr 15, 2013 10.48 10.63 10.46 10.52 114,459 -0.05(-0.47%)
Apr 12, 2013 10.63 10.63 10.52 10.57 211,662 -0.01(-0.09%)
Apr 11, 2013 10.54 10.58 10.49 10.58 70,309 +0.08(+0.76%)
Apr 10, 2013 10.54 10.61 10.48 10.50 216,347 +0.04(+0.38%)
Apr 09, 2013 10.28 10.49 10.25 10.46 70,052 +0.17(+1.65%)
Apr 08, 2013 10.30 10.31 10.25 10.29 277,839 +0.02(+0.19%)
Apr 05, 2013 10.17 10.34 10.17 10.27 113,721 -0.04(-0.39%)
Apr 04, 2013 10.20 10.37 10.20 10.31 112,628 +0.07(+0.68%)
Apr 03, 2013 10.46 10.50 10.16 10.24 80,070 -0.21(-2.01%)
Apr 02, 2013 10.30 10.52 10.30 10.45 52,995 +0.05(+0.48%)
Apr 01, 2013 10.30 10.40 10.25 10.40 87,516 +0.14(+1.36%)
Mar 28, 2013 10.26 10.26 10.26 0 +0.08(+0.79%)
Mar 27, 2013 10.07 10.18 10.00 10.18 110,751 +0.10(+0.99%)
Mar 26, 2013 10.14 10.16 10.07 10.08 92,163 -0.07(-0.69%)
Mar 25, 2013 10.15 10.20 10.13 10.15 99,321 +0.01(+0.10%)
Mar 22, 2013 10.10 10.17 10.06 10.14 88,745 +0.08(+0.80%)
Mar 21, 2013 10.12 10.23 10.05 10.06 172,328 -0.03(-0.30%)
Mar 20, 2013 10.07 10.12 10.00 10.09 156,998 +0.08(+0.80%)
Mar 19, 2013 9.940 10.07 9.900 10.01 319,010 +0.12(+1.21%)
Mar 18, 2013 9.730 9.890 9.650 9.890 91,864 +0.05(+0.51%)
Mar 15, 2013 9.810 9.840 9.740 9.840 140,291 +0.05(+0.51%)
Mar 14, 2013 9.740 9.830 9.630 9.790 132,838 +0.08(+0.82%)
Mar 13, 2013 9.670 9.760 9.630 9.710 43,394 +0.02(+0.21%)
Mar 12, 2013 9.740 9.770 9.670 9.690 67,065 -0.07(-0.72%)
Mar 11, 2013 9.770 9.770 9.640 9.760 83,464 -0.01(-0.10%)
Mar 08, 2013 9.810 9.830 9.730 9.770 113,917 -0.03(-0.31%)
Mar 07, 2013 9.680 9.810 9.680 9.800 541,662 +0.08(+0.82%)
Mar 06, 2013 9.830 9.960 9.700 9.720 99,111 -0.07(-0.72%)
Mar 05, 2013 9.750 9.790 9.660 9.790 91,727 +0.04(+0.41%)
Mar 04, 2013 9.720 9.770 9.720 9.750 127,128 +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.