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 (%)
Sep 30, 2013 7.850 7.850 7.650 7.690 362,862 -0.18(-2.29%)
Sep 27, 2013 7.850 7.880 7.790 7.870 255,878 -0.01(-0.13%)
Sep 26, 2013 7.940 7.960 7.860 7.880 292,548 -0.06(-0.76%)
Sep 25, 2013 8.040 8.050 7.930 7.940 571,706 -0.07(-0.87%)
Sep 24, 2013 7.980 8.120 7.980 8.010 242,811 +0.01(+0.12%)
Sep 23, 2013 7.980 8.030 7.910 8.000 432,127 -0.01(-0.12%)
Sep 20, 2013 8.150 8.160 8.010 8.010 206,421 -0.12(-1.48%)
Sep 19, 2013 8.270 8.280 8.120 8.130 204,304 -0.11(-1.33%)
Sep 18, 2013 8.090 8.290 8.020 8.240 418,848 +0.14(+1.73%)
Sep 17, 2013 8.050 8.210 8.000 8.100 403,677 +0.07(+0.87%)
Sep 16, 2013 8.070 8.100 7.970 8.030 543,048 +0.01(+0.12%)
Sep 13, 2013 8.060 8.065 8.010 8.020 173,224 +0.00(+0.00%)
Sep 12, 2013 8.170 8.220 8.020 8.020 215,401 -0.15(-1.84%)
Sep 11, 2013 8.080 8.200 8.020 8.170 634,513 +0.10(+1.24%)
Sep 10, 2013 8.080 8.110 8.030 8.070 561,537 +0.04(+0.50%)
Sep 09, 2013 8.040 8.069 7.960 8.030 449,337 +0.03(+0.37%)
Sep 06, 2013 8.230 8.240 8.000 8.000 217,800 -0.17(-2.08%)
Sep 05, 2013 8.040 8.230 8.000 8.170 698,670 +0.16(+2.00%)
Sep 04, 2013 7.970 8.097 7.920 8.010 1,554,332 +0.02(+0.25%)
Sep 03, 2013 8.000 8.070 7.990 7.990 430,603 +0.00(+0.00%)
Aug 30, 2013 7.880 8.045 7.880 7.990 301,725 +0.09(+1.14%)
Aug 29, 2013 7.880 7.945 7.850 7.900 213,821 +0.00(+0.00%)
Aug 28, 2013 7.880 7.960 7.870 7.900 290,952 +0.00(+0.00%)
Aug 27, 2013 7.870 7.980 7.850 7.900 436,500 -0.07(-0.88%)
Aug 26, 2013 8.000 8.140 7.950 7.970 367,387 -0.04(-0.50%)
Aug 23, 2013 8.000 8.050 7.890 8.010 356,818 +0.01(+0.12%)
Aug 22, 2013 8.010 8.050 7.950 8.000 205,323 +0.01(+0.13%)
Aug 21, 2013 8.010 8.040 7.920 7.990 720,325 -0.05(-0.62%)
Aug 20, 2013 7.960 8.040 7.940 8.040 266,181 +0.06(+0.75%)
Aug 19, 2013 8.070 8.070 7.940 7.980 334,129 -0.14(-1.72%)
Aug 16, 2013 8.150 8.150 8.010 8.120 235,197 +0.00(+0.00%)
Aug 15, 2013 8.180 8.230 8.110 8.120 222,776 -0.14(-1.69%)
Aug 14, 2013 8.270 8.280 8.140 8.260 359,665 -0.03(-0.36%)
Aug 13, 2013 8.340 8.400 8.270 8.290 113,824 -0.06(-0.72%)
Aug 12, 2013 8.320 8.400 8.230 8.350 324,744 -0.03(-0.36%)
Aug 09, 2013 8.490 8.490 8.360 8.380 214,446 -0.11(-1.30%)
Aug 08, 2013 8.550 8.550 8.430 8.490 285,193 -0.01(-0.12%)
Aug 07, 2013 8.530 8.580 8.495 8.500 194,787 -0.06(-0.70%)
Aug 06, 2013 8.650 8.700 8.530 8.560 244,661 -0.09(-1.04%)
Aug 05, 2013 8.630 8.650 8.515 8.650 188,147 +0.01(+0.12%)
Aug 02, 2013 8.770 8.810 8.620 8.640 467,140 -0.11(-1.26%)
Aug 01, 2013 8.380 8.840 8.290 8.750 1,828,957 +0.38(+4.54%)
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%)
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.