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 (%)
Apr 30, 2014 8.150 8.180 8.090 8.120 72,677 -0.07(-0.85%)
Apr 29, 2014 8.140 8.200 8.091 8.190 225,955 +0.05(+0.61%)
Apr 28, 2014 8.240 8.240 8.130 8.140 202,437 -0.08(-0.97%)
Apr 25, 2014 8.180 8.240 8.160 8.220 210,584 +0.01(+0.12%)
Apr 24, 2014 8.170 8.240 8.150 8.210 300,357 +0.09(+1.11%)
Apr 23, 2014 8.070 8.140 8.060 8.120 449,682 +0.05(+0.62%)
Apr 22, 2014 8.090 8.110 8.050 8.070 233,169 +0.01(+0.12%)
Apr 21, 2014 8.120 8.120 8.050 8.060 91,995 -0.06(-0.74%)
Apr 17, 2014 8.090 8.120 8.120 8.120 106,000 +0.05(+0.62%)
Apr 16, 2014 8.080 8.120 8.040 8.070 193,050 +0.02(+0.25%)
Apr 15, 2014 8.090 8.120 8.015 8.050 248,537 -0.01(-0.12%)
Apr 14, 2014 8.070 8.130 8.040 8.060 212,341 +0.03(+0.37%)
Apr 11, 2014 8.140 8.170 8.020 8.030 221,010 -0.18(-2.19%)
Apr 10, 2014 8.310 8.340 8.170 8.210 230,545 -0.09(-1.08%)
Apr 09, 2014 8.280 8.330 8.210 8.300 159,364 +0.02(+0.24%)
Apr 08, 2014 8.420 8.470 8.260 8.280 202,963 -0.14(-1.66%)
Apr 07, 2014 8.340 8.570 8.310 8.420 610,345 +0.04(+0.48%)
Apr 04, 2014 8.200 8.470 8.200 8.380 433,585 +0.23(+2.82%)
Apr 03, 2014 8.140 8.160 8.080 8.150 311,537 +0.03(+0.37%)
Apr 02, 2014 8.150 8.150 8.020 8.120 408,278 +0.00(+0.00%)
Apr 01, 2014 8.500 8.550 8.120 8.120 610,025 -0.35(-4.13%)
Mar 31, 2014 8.490 8.540 8.440 8.470 455,138 +0.01(+0.12%)
Mar 28, 2014 8.190 8.550 8.170 8.460 938,656 +0.29(+3.55%)
Mar 27, 2014 8.010 8.250 8.000 8.170 1,835,172 +0.14(+1.74%)
Mar 26, 2014 8.200 8.210 7.990 8.030 562,104 -0.14(-1.71%)
Mar 25, 2014 8.000 8.190 7.950 8.170 684,242 +0.20(+2.51%)
Mar 24, 2014 8.010 8.070 7.960 7.970 1,677,903 -0.05(-0.62%)
Mar 21, 2014 8.090 8.110 7.990 8.020 473,735 -0.03(-0.37%)
Mar 20, 2014 8.080 8.120 8.040 8.050 495,371 -0.04(-0.49%)
Mar 19, 2014 8.150 8.160 8.060 8.090 438,731 -0.06(-0.74%)
Mar 18, 2014 8.030 8.150 7.980 8.150 251,999 +0.10(+1.24%)
Mar 17, 2014 7.900 8.090 7.900 8.050 219,260 +0.03(+0.37%)
Mar 14, 2014 7.970 8.050 7.950 8.020 450,839 +0.04(+0.50%)
Mar 13, 2014 7.980 8.050 7.960 7.980 642,675 +0.00(+0.00%)
Mar 12, 2014 7.970 8.080 7.960 7.980 794,728 -0.05(-0.62%)
Mar 11, 2014 8.060 8.120 7.980 8.030 793,630 -0.06(-0.74%)
Mar 10, 2014 8.050 8.100 8.020 8.090 360,522 +0.03(+0.37%)
Mar 07, 2014 8.030 8.130 8.000 8.060 649,995 -0.06(-0.74%)
Mar 06, 2014 8.020 8.150 7.910 8.120 1,218,199 -0.04(-0.49%)
Mar 05, 2014 8.120 8.210 8.110 8.160 276,022 +0.05(+0.62%)
Mar 04, 2014 8.190 8.190 8.080 8.110 604,365 -0.01(-0.12%)
Mar 03, 2014 8.070 8.150 8.030 8.120 656,633 -0.02(-0.25%)
Feb 28, 2014 8.140 8.190 8.080 8.140 1,167,884 +0.02(+0.25%)
Feb 27, 2014 8.150 8.180 8.080 8.120 970,993 -0.05(-0.61%)
Feb 26, 2014 8.210 8.220 8.160 8.170 349,521 -0.05(-0.61%)
Feb 25, 2014 8.280 8.330 8.190 8.220 202,307 -0.09(-1.08%)
Feb 24, 2014 8.370 8.370 8.280 8.310 147,037 +0.03(+0.36%)
Feb 21, 2014 8.410 8.460 8.280 8.280 307,620 -0.11(-1.31%)
Feb 20, 2014 8.100 8.410 8.080 8.390 301,311 +0.27(+3.33%)
Feb 19, 2014 8.050 8.150 8.000 8.120 426,235 +0.06(+0.74%)
Feb 18, 2014 8.050 8.100 8.020 8.060 691,991 +0.03(+0.37%)
Feb 14, 2014 8.000 8.030 8.030 8.030 367,800 +0.03(+0.37%)
Feb 13, 2014 7.910 8.040 7.890 8.000 1,096,028 -0.04(-0.50%)
Feb 12, 2014 7.920 8.420 7.870 8.040 2,789,393 +0.08(+1.01%)
Feb 11, 2014 8.040 8.100 7.940 7.960 1,625,777 -0.03(-0.38%)
Feb 10, 2014 8.000 8.040 7.930 7.990 917,979 -0.01(-0.12%)
Feb 07, 2014 7.940 8.010 7.920 8.000 306,781 +0.05(+0.63%)
Feb 06, 2014 8.000 8.090 7.925 7.950 944,468 -0.02(-0.25%)
Feb 05, 2014 7.970 8.550 7.900 7.970 2,975,805 +0.01(+0.13%)
Feb 04, 2014 7.820 7.970 7.710 7.960 265,785 +0.19(+2.45%)
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.