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 (%)
Aug 29, 2008 1.940 1.970 1.890 1.900 0 +0.03(+1.60%)
Aug 28, 2008 1.840 1.920 1.740 1.870 990,190 +0.14(+8.09%)
Aug 27, 2008 2.060 2.090 1.720 1.730 1,232,003 -0.33(-16.02%)
Aug 26, 2008 2.220 2.260 1.970 2.060 1,481,423 -0.41(-16.60%)
Aug 25, 2008 2.530 2.570 2.410 2.470 244,054 -0.11(-4.26%)
Aug 22, 2008 2.570 2.620 2.530 2.580 0 +0.03(+1.18%)
Aug 21, 2008 2.500 2.590 2.500 2.550 143,838 -0.01(-0.39%)
Aug 20, 2008 2.590 2.640 2.520 2.560 379,588 +0.00(+0.00%)
Aug 19, 2008 2.690 2.690 2.520 2.560 758,113 -0.15(-5.54%)
Aug 18, 2008 2.830 2.920 2.700 2.710 463,276 -0.17(-5.90%)
Aug 15, 2008 2.750 2.920 2.730 2.880 0 +0.11(+3.97%)
Aug 14, 2008 2.820 2.840 2.750 2.770 418,401 -0.02(-0.72%)
Aug 13, 2008 2.740 2.850 2.740 2.790 141,640 -0.02(-0.71%)
Aug 12, 2008 2.830 2.859 2.770 2.810 240,911 -0.04(-1.40%)
Aug 11, 2008 2.920 2.950 2.760 2.850 407,217 -0.04(-1.38%)
Aug 08, 2008 2.910 2.920 2.870 2.890 330,379 -0.07(-2.36%)
Aug 07, 2008 3.040 3.060 2.940 2.960 280,670 -0.13(-4.21%)
Aug 06, 2008 3.100 3.100 2.900 3.090 400,550 -0.10(-3.13%)
Aug 05, 2008 3.330 3.400 3.150 3.190 292,105 -0.12(-3.63%)
Aug 04, 2008 3.330 3.430 3.260 3.310 87,703 -0.10(-2.93%)
Aug 01, 2008 3.220 3.480 3.210 3.410 309,989 +0.07(+2.10%)
Jul 31, 2008 3.100 3.400 2.970 3.340 658,227 +0.07(+2.14%)
Jul 30, 2008 3.280 3.360 3.200 3.270 377,939 +0.00(+0.00%)
Jul 29, 2008 3.270 3.310 3.220 3.270 180,988 -0.02(-0.61%)
Jul 28, 2008 3.360 3.360 3.220 3.290 166,661 -0.04(-1.20%)
Jul 25, 2008 3.210 3.340 3.100 3.330 203,138 +0.16(+5.05%)
Jul 24, 2008 3.430 3.570 3.133 3.170 413,308 -0.32(-9.17%)
Jul 23, 2008 3.340 3.490 3.340 3.490 203,239 +0.13(+3.87%)
Jul 22, 2008 3.250 3.360 3.180 3.360 313,979 +0.08(+2.44%)
Jul 21, 2008 3.360 3.360 3.230 3.280 356,130 -0.12(-3.53%)
Jul 18, 2008 3.180 3.400 3.080 3.400 605,004 +0.34(+11.11%)
Jul 17, 2008 3.100 3.120 3.020 3.060 452,463 +0.02(+0.66%)
Jul 16, 2008 2.980 3.040 2.870 3.040 476,858 +0.04(+1.33%)
Jul 15, 2008 2.830 3.010 2.830 3.000 329,601 +0.04(+1.35%)
Jul 14, 2008 2.750 3.000 2.740 2.960 262,317 +0.21(+7.64%)
Jul 11, 2008 2.800 2.850 2.730 2.750 299,480 -0.06(-2.14%)
Jul 10, 2008 2.920 2.990 2.800 2.810 139,610 -0.14(-4.75%)
Jul 09, 2008 3.040 3.060 2.930 2.950 189,968 -0.09(-2.96%)
Jul 08, 2008 3.040 3.050 2.960 3.040 200,450 +0.00(+0.00%)
Jul 07, 2008 2.980 3.190 2.980 3.040 316,417 +0.02(+0.66%)
Jul 04, 2008 3.030 3.040 2.900 3.020 104,841 +0.00(+0.00%)
Jul 03, 2008 3.030 3.040 2.900 3.020 104,841 +0.03(+1.00%)
Jul 02, 2008 3.160 3.187 2.940 2.990 389,559 -0.12(-3.86%)
Jul 01, 2008 3.160 3.200 2.870 3.110 290,859 -0.02(-0.64%)
Jun 30, 2008 3.060 3.200 3.030 3.130 432,045 +0.08(+2.62%)
Jun 27, 2008 3.170 3.170 3.050 3.050 272,180 -0.08(-2.56%)
Jun 26, 2008 3.210 3.210 3.000 3.130 376,724 -0.07(-2.19%)
Jun 25, 2008 2.960 3.220 2.960 3.200 558,590 +0.16(+5.26%)
Jun 24, 2008 3.040 3.050 2.920 3.040 522,732 +0.04(+1.33%)
Jun 23, 2008 3.000 3.050 2.910 3.000 791,460 +0.09(+3.09%)
Jun 20, 2008 3.060 3.100 2.910 2.910 913,350 -0.08(-2.68%)
Jun 19, 2008 2.600 3.000 2.540 2.990 1,158,737 +0.48(+19.12%)
Jun 18, 2008 2.480 2.510 2.430 2.510 301,729 +0.02(+0.80%)
Jun 17, 2008 2.620 2.660 2.490 2.490 141,668 -0.07(-2.73%)
Jun 16, 2008 2.650 2.650 2.550 2.560 107,924 -0.04(-1.54%)
Jun 13, 2008 2.520 2.600 2.510 2.600 359,829 +0.10(+4.00%)
Jun 12, 2008 2.570 2.580 2.500 2.500 161,158 -0.06(-2.34%)
Jun 11, 2008 2.610 2.650 2.550 2.560 212,692 -0.07(-2.66%)
Jun 10, 2008 2.620 2.720 2.600 2.630 194,014 -0.10(-3.66%)
Jun 09, 2008 2.770 2.770 2.690 2.730 181,896 -0.01(-0.36%)
Jun 06, 2008 2.830 2.830 2.720 2.740 395,753 -0.12(-4.20%)
Jun 05, 2008 2.920 2.920 2.820 2.860 146,677 +0.01(+0.35%)
Jun 04, 2008 2.880 2.900 2.770 2.850 446,627 -0.03(-1.04%)
Jun 03, 2008 2.670 2.880 2.670 2.880 246,330 +0.15(+5.49%)
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.