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 (%)
Jul 31, 2013 8.410 8.480 8.360 8.370 828,588 -0.01(-0.12%)
Jul 30, 2013 8.400 8.470 8.340 8.380 487,715 -0.05(-0.59%)
Jul 29, 2013 8.490 8.510 8.380 8.430 507,028 -0.10(-1.17%)
Jul 26, 2013 8.500 8.560 8.460 8.530 648,983 -0.02(-0.23%)
Jul 25, 2013 8.490 8.570 8.490 8.550 405,787 +0.04(+0.47%)
Jul 24, 2013 8.450 8.590 8.420 8.510 748,562 +0.08(+0.95%)
Jul 23, 2013 8.410 8.440 8.370 8.430 149,733 +0.02(+0.24%)
Jul 22, 2013 8.380 8.450 8.370 8.410 233,573 +0.03(+0.36%)
Jul 19, 2013 8.320 8.405 8.320 8.380 163,523 +0.00(+0.00%)
Jul 18, 2013 8.320 8.450 8.280 8.380 508,849 +0.04(+0.48%)
Jul 17, 2013 8.200 8.340 8.200 8.340 302,029 +0.13(+1.58%)
Jul 16, 2013 8.160 8.240 8.150 8.210 437,913 +0.01(+0.12%)
Jul 15, 2013 8.270 8.350 8.145 8.200 318,960 -0.10(-1.20%)
Jul 12, 2013 8.190 8.410 8.190 8.300 381,857 +0.13(+1.59%)
Jul 11, 2013 8.090 8.180 8.000 8.170 203,737 +0.18(+2.25%)
Jul 10, 2013 8.000 8.120 7.960 7.990 218,226 +0.02(+0.25%)
Jul 09, 2013 7.850 8.080 7.820 7.970 291,795 +0.15(+1.92%)
Jul 08, 2013 7.860 7.970 7.770 7.820 173,620 -0.04(-0.51%)
Jul 05, 2013 7.920 8.000 7.820 7.860 277,787 -0.05(-0.63%)
Jul 03, 2013 7.920 7.980 7.820 7.910 159,746 -0.06(-0.75%)
Jul 02, 2013 7.930 8.060 7.900 7.970 501,863 -0.03(-0.38%)
Jul 01, 2013 7.850 8.060 7.810 8.000 458,850 +0.19(+2.43%)
Jun 28, 2013 7.670 7.880 7.630 7.810 596,434 +0.10(+1.30%)
Jun 27, 2013 7.740 7.810 7.680 7.710 409,994 +0.02(+0.26%)
Jun 26, 2013 7.630 7.790 7.630 7.690 471,969 +0.09(+1.18%)
Jun 25, 2013 7.600 7.650 7.540 7.600 533,888 +0.04(+0.53%)
Jun 24, 2013 7.570 7.640 7.390 7.560 454,096 -0.08(-1.05%)
Jun 21, 2013 7.610 7.665 7.530 7.640 503,821 +0.04(+0.53%)
Jun 20, 2013 7.730 7.799 7.580 7.600 691,831 -0.24(-3.06%)
Jun 19, 2013 7.920 8.010 7.785 7.840 491,919 -0.13(-1.63%)
Jun 18, 2013 7.980 7.990 7.860 7.970 389,955 -0.01(-0.13%)
Jun 17, 2013 7.990 8.075 7.900 7.980 214,315 +0.00(+0.00%)
Jun 14, 2013 8.090 8.130 7.950 7.980 178,170 -0.11(-1.36%)
Jun 13, 2013 8.110 8.110 8.030 8.090 164,157 -0.02(-0.25%)
Jun 12, 2013 7.990 8.140 7.960 8.110 328,792 +0.12(+1.50%)
Jun 11, 2013 8.100 8.110 7.950 7.990 299,682 -0.14(-1.72%)
Jun 10, 2013 8.060 8.150 7.930 8.130 338,268 +0.08(+0.99%)
Jun 07, 2013 8.160 8.250 8.020 8.050 321,804 -0.09(-1.11%)
Jun 06, 2013 8.120 8.230 8.060 8.140 444,009 +0.04(+0.49%)
Jun 05, 2013 8.080 8.130 8.020 8.100 501,066 +0.03(+0.37%)
Jun 04, 2013 8.050 8.210 7.990 8.070 645,461 -0.01(-0.12%)
Jun 03, 2013 8.160 8.160 8.030 8.080 671,196 -0.11(-1.34%)
May 31, 2013 8.270 8.280 8.130 8.190 304,199 -0.07(-0.85%)
May 30, 2013 8.400 8.440 8.250 8.260 299,298 -0.11(-1.31%)
May 29, 2013 8.490 8.530 8.330 8.370 334,973 -0.13(-1.53%)
May 28, 2013 8.770 8.770 8.485 8.500 367,064 -0.01(-0.12%)
May 24, 2013 8.440 8.550 8.380 8.510 403,817 +0.01(+0.12%)
May 23, 2013 8.580 8.580 8.470 8.500 353,594 -0.09(-1.05%)
May 22, 2013 8.770 8.800 8.590 8.590 384,536 -0.19(-2.16%)
May 21, 2013 8.850 8.880 8.700 8.780 406,273 +0.02(+0.23%)
May 20, 2013 8.860 8.880 8.725 8.760 400,213 -0.12(-1.35%)
May 17, 2013 8.880 8.970 8.840 8.880 504,202 +0.00(+0.00%)
May 16, 2013 8.740 8.950 8.740 8.880 499,547 +0.13(+1.49%)
May 15, 2013 8.690 8.780 8.650 8.750 488,903 +0.08(+0.92%)
May 13, 2013 8.870 8.875 8.620 8.670 414,310 -0.17(-1.92%)
May 10, 2013 8.760 8.860 8.720 8.840 445,844 +0.05(+0.57%)
May 09, 2013 8.920 8.980 8.780 8.790 501,067 -0.16(-1.79%)
May 08, 2013 8.960 8.990 8.915 8.950 316,298 -0.04(-0.44%)
May 07, 2013 8.970 9.095 8.940 8.990 536,206 +0.01(+0.11%)
May 06, 2013 9.030 9.085 8.970 8.980 805,688 -0.08(-0.88%)
May 03, 2013 9.350 9.290 8.900 9.060 1,149,735 -0.23(-2.48%)
May 02, 2013 9.360 9.370 9.160 9.290 1,510,579 -0.14(-1.48%)
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.