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 (%)
Jun 30, 2009 5.410 5.700 5.410 5.640 537,786 +0.18(+3.30%)
Jun 29, 2009 5.360 5.570 5.270 5.460 931,208 +0.15(+2.82%)
Jun 26, 2009 4.940 5.400 4.810 5.310 741,222 +0.40(+8.15%)
Jun 25, 2009 4.760 4.920 4.740 4.910 592,834 +0.18(+3.81%)
Jun 24, 2009 4.690 4.860 4.670 4.730 390,255 -0.01(-0.21%)
Jun 23, 2009 4.750 4.790 4.530 4.740 523,020 -0.03(-0.63%)
Jun 22, 2009 5.040 5.060 4.750 4.770 1,275,682 -0.37(-7.20%)
Jun 19, 2009 5.220 5.340 5.110 5.140 358,566 -0.11(-2.10%)
Jun 18, 2009 5.000 5.310 5.000 5.250 427,378 +0.21(+4.17%)
Jun 17, 2009 5.070 5.110 4.960 5.040 1,170,477 -0.12(-2.33%)
Jun 16, 2009 5.140 5.540 4.980 5.160 1,427,548 -0.08(-1.53%)
Jun 15, 2009 5.400 5.410 4.910 5.240 2,139,751 -0.20(-3.68%)
Jun 12, 2009 5.670 5.670 5.180 5.440 1,243,752 -0.30(-5.23%)
Jun 11, 2009 5.890 5.890 5.710 5.740 399,275 -0.15(-2.55%)
Jun 10, 2009 5.880 5.992 5.723 5.890 478,476 +0.06(+1.03%)
Jun 09, 2009 6.090 6.090 5.810 5.830 446,182 -0.22(-3.64%)
Jun 08, 2009 5.920 6.100 5.920 6.050 572,234 -0.02(-0.33%)
Jun 05, 2009 6.240 6.270 5.870 6.070 645,012 -0.06(-0.98%)
Jun 04, 2009 5.900 6.400 5.400 6.130 1,725,602 +0.18(+3.03%)
Jun 03, 2009 6.560 6.460 5.510 5.950 1,713,093 -0.55(-8.46%)
Jun 02, 2009 6.560 6.800 6.290 6.500 1,764,825 +0.03(+0.46%)
Jun 01, 2009 5.950 6.470 5.940 6.470 1,532,036 +0.59(+10.03%)
May 29, 2009 5.620 5.950 5.600 5.880 1,256,961 +0.28(+5.00%)
May 28, 2009 5.630 5.670 5.290 5.600 1,103,936 +0.07(+1.27%)
May 27, 2009 5.500 5.790 5.430 5.530 904,488 +0.08(+1.47%)
May 26, 2009 5.290 5.650 5.290 5.450 1,696,159 +0.16(+3.02%)
May 22, 2009 5.350 5.490 5.200 5.290 925,158 -0.06(-1.12%)
May 21, 2009 5.130 5.370 5.000 5.350 1,836,927 +0.24(+4.70%)
May 20, 2009 4.940 5.200 4.940 5.110 1,316,292 +0.17(+3.44%)
May 19, 2009 4.790 5.030 4.760 4.940 1,834,876 +0.12(+2.49%)
May 18, 2009 4.640 4.940 4.600 4.820 1,023,783 +0.37(+8.31%)
May 15, 2009 4.430 4.715 4.430 4.450 882,781 -0.02(-0.45%)
May 14, 2009 4.150 4.520 4.150 4.470 1,701,613 +0.17(+3.95%)
May 13, 2009 4.610 4.730 4.190 4.300 1,640,302 -0.39(-8.32%)
May 12, 2009 4.470 4.780 4.350 4.690 2,593,306 +0.18(+3.99%)
May 11, 2009 4.010 4.840 4.010 4.510 3,878,734 +0.44(+10.81%)
May 08, 2009 4.120 4.260 3.980 4.070 1,767,990 +0.07(+1.75%)
May 07, 2009 3.950 4.150 3.670 4.000 1,455,864 -0.01(-0.25%)
May 06, 2009 4.260 4.260 3.940 4.010 1,578,157 -0.14(-3.37%)
May 05, 2009 4.140 4.280 3.850 4.150 2,268,882 -0.12(-2.81%)
May 04, 2009 3.850 4.500 3.750 4.270 7,712,862 +0.86(+25.22%)
May 01, 2009 2.770 4.340 2.650 3.410 10,966,419 +1.39(+68.81%)
Apr 30, 2009 1.980 2.030 1.960 2.020 492,100 +0.04(+2.02%)
Apr 29, 2009 2.070 2.070 1.780 1.980 1,291,738 -0.09(-4.35%)
Apr 28, 2009 2.120 2.200 1.990 2.070 406,022 -0.05(-2.36%)
Apr 27, 2009 2.040 2.200 1.980 2.120 892,155 +0.16(+8.16%)
Apr 24, 2009 1.890 2.020 1.800 1.960 2,044,098 +0.10(+5.32%)
Apr 23, 2009 1.740 1.870 1.730 1.861 360,967 +0.13(+7.57%)
Apr 22, 2009 1.750 1.750 1.690 1.730 403,574 +0.03(+1.76%)
Apr 21, 2009 1.700 1.820 1.570 1.700 623,908 -0.02(-1.16%)
Apr 20, 2009 1.590 1.800 1.560 1.720 761,470 +0.16(+10.26%)
Apr 17, 2009 1.410 1.630 1.300 1.560 765,268 +0.14(+9.86%)
Apr 16, 2009 1.260 1.490 1.200 1.420 588,774 +0.19(+15.45%)
Apr 15, 2009 1.080 1.250 1.070 1.230 467,421 +0.13(+11.82%)
Apr 14, 2009 1.030 1.100 1.020 1.100 260,108 +0.07(+6.80%)
Apr 13, 2009 0.8773 1.040 0.8773 1.030 537,319 +0.11(+12.57%)
Apr 09, 2009 0.9300 1.000 0.8726 0.9150 1,706,301 +0.04(+3.98%)
Apr 08, 2009 0.9500 0.9500 0.8800 0.8800 460,929 -0.05(-5.38%)
Apr 07, 2009 0.9900 1.000 0.9300 0.9300 223,414 -0.06(-6.06%)
Apr 06, 2009 1.000 1.050 0.9800 0.9900 516,246 -0.00(-0.01%)
Apr 03, 2009 1.040 1.040 0.9900 0.9901 216,497 -0.06(-5.70%)
Apr 02, 2009 0.9800 1.050 0.9706 1.050 795,276 +0.08(+8.25%)
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.