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 31, 2009 6.610 6.610 6.300 6.370 612,770 -0.24(-3.63%)
Aug 28, 2009 6.410 6.680 6.340 6.610 1,512,472 +0.27(+4.26%)
Aug 27, 2009 6.180 6.350 6.050 6.340 723,004 +0.15(+2.42%)
Aug 26, 2009 6.080 6.240 5.980 6.190 436,458 +0.10(+1.64%)
Aug 25, 2009 6.030 6.170 5.980 6.090 655,433 +0.05(+0.83%)
Aug 24, 2009 6.120 6.200 5.960 6.040 709,843 -0.01(-0.17%)
Aug 21, 2009 6.080 6.250 6.000 6.050 1,664,507 +0.02(+0.33%)
Aug 20, 2009 6.110 6.110 5.970 6.030 459,223 -0.02(-0.33%)
Aug 19, 2009 5.910 6.130 5.900 6.050 475,155 +0.04(+0.67%)
Aug 18, 2009 5.850 6.100 5.850 6.010 734,316 +0.10(+1.65%)
Aug 17, 2009 6.020 6.050 5.730 5.912 771,576 -0.33(-5.25%)
Aug 14, 2009 6.330 6.350 6.190 6.240 595,896 -0.09(-1.42%)
Aug 13, 2009 6.230 6.330 6.100 6.330 971,559 +0.21(+3.43%)
Aug 12, 2009 5.990 6.280 5.990 6.120 1,077,533 +0.05(+0.82%)
Aug 11, 2009 6.150 6.240 5.850 6.070 973,740 -0.19(-3.04%)
Aug 10, 2009 6.240 6.420 6.110 6.260 1,130,284 +0.08(+1.29%)
Aug 07, 2009 5.890 6.200 5.880 6.180 1,426,854 +0.29(+4.92%)
Aug 06, 2009 6.210 6.270 5.750 5.890 1,318,072 -0.18(-2.97%)
Aug 05, 2009 5.410 6.100 5.410 6.070 3,464,511 +0.47(+8.39%)
Aug 04, 2009 5.640 5.690 5.570 5.600 858,128 +0.00(+0.00%)
Aug 03, 2009 5.690 5.730 5.500 5.600 749,052 +0.06(+1.08%)
Jul 31, 2009 5.380 5.600 5.380 5.540 947,094 +0.14(+2.59%)
Jul 30, 2009 5.550 5.770 5.190 5.400 2,838,729 -0.12(-2.17%)
Jul 29, 2009 5.800 5.820 5.450 5.520 1,868,935 -0.25(-4.33%)
Jul 28, 2009 5.920 6.090 5.660 5.770 3,148,908 -0.23(-3.83%)
Jul 27, 2009 8.050 8.080 5.500 6.000 9,272,583 -1.73(-22.38%)
Jul 24, 2009 7.110 7.940 7.050 7.730 275 +0.63(+8.87%)
Jul 23, 2009 7.110 7.220 7.000 7.100 637,882 -0.03(-0.42%)
Jul 22, 2009 7.000 7.220 6.860 7.130 414,341 +0.14(+2.00%)
Jul 21, 2009 7.180 7.260 6.750 6.990 617,581 -0.21(-2.92%)
Jul 20, 2009 7.160 7.260 7.060 7.200 920,526 +0.19(+2.71%)
Jul 17, 2009 6.670 7.360 6.670 7.010 1,602,986 +0.31(+4.63%)
Jul 16, 2009 6.520 6.720 6.480 6.700 496,207 +0.21(+3.24%)
Jul 15, 2009 6.230 6.580 6.230 6.490 1,114,748 +0.30(+4.85%)
Jul 14, 2009 5.950 6.280 5.880 6.190 861,798 +0.27(+4.56%)
Jul 13, 2009 5.730 5.950 5.700 5.920 543,384 +0.32(+5.71%)
Jul 10, 2009 5.540 5.810 5.520 5.600 442,621 -0.03(-0.53%)
Jul 09, 2009 5.620 5.690 5.450 5.630 223,561 +0.11(+1.99%)
Jul 08, 2009 5.750 5.870 5.440 5.520 830,411 -0.26(-4.50%)
Jul 07, 2009 5.650 5.840 5.640 5.780 570,964 +0.13(+2.30%)
Jul 06, 2009 5.710 5.750 5.330 5.650 656,490 -0.10(-1.74%)
Jul 02, 2009 5.680 5.750 5.580 5.750 437,368 -0.01(-0.17%)
Jul 01, 2009 5.690 5.860 5.620 5.760 494,988 +0.12(+2.13%)
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%)
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.