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 (%)
Oct 31, 2012 7.700 7.720 7.460 7.650 396,537 -0.09(-1.16%)
Oct 26, 2012 7.860 7.740 7.740 7.740 182,900 -0.13(-1.65%)
Oct 25, 2012 8.080 8.080 7.870 7.870 396,466 -0.18(-2.24%)
Oct 24, 2012 8.130 8.140 8.010 8.050 146,908 +0.01(+0.12%)
Oct 23, 2012 8.030 8.040 7.930 8.040 198,500 -0.08(-0.99%)
Oct 19, 2012 8.250 8.290 8.070 8.120 330,405 -0.17(-2.05%)
Oct 18, 2012 8.310 8.400 8.250 8.290 315,723 -0.08(-0.96%)
Oct 17, 2012 8.390 8.410 8.350 8.370 58,889 -0.05(-0.59%)
Oct 16, 2012 8.370 8.440 8.350 8.420 146,988 +0.05(+0.60%)
Oct 15, 2012 8.420 8.430 8.340 8.370 163,555 -0.02(-0.24%)
Oct 12, 2012 8.370 8.440 8.300 8.390 360,781 +0.03(+0.36%)
Oct 11, 2012 8.170 8.390 8.090 8.360 587,917 +0.32(+3.98%)
Oct 10, 2012 8.040 8.050 7.970 8.040 253,156 +0.02(+0.25%)
Oct 09, 2012 8.060 8.150 7.990 8.020 169,470 -0.09(-1.11%)
Oct 08, 2012 8.000 8.150 7.980 8.110 85,460 +0.05(+0.62%)
Oct 05, 2012 8.020 8.130 7.960 8.060 283,772 +0.11(+1.38%)
Oct 04, 2012 8.020 8.050 7.940 7.950 345,185 -0.06(-0.75%)
Oct 03, 2012 7.910 8.010 7.815 8.010 422,025 +0.10(+1.26%)
Oct 02, 2012 8.020 8.090 7.860 7.910 319,533 -0.09(-1.12%)
Oct 01, 2012 7.920 8.090 7.920 8.000 328,155 +0.10(+1.27%)
Sep 28, 2012 7.960 8.110 7.830 7.900 192,475 -0.09(-1.13%)
Sep 27, 2012 7.730 8.040 7.680 7.990 252,373 +0.29(+3.77%)
Sep 26, 2012 7.790 7.795 7.650 7.700 229,257 -0.11(-1.41%)
Sep 25, 2012 7.920 7.950 7.790 7.810 306,964 -0.06(-0.76%)
Sep 24, 2012 8.100 8.110 7.860 7.870 186,248 -0.28(-3.44%)
Sep 21, 2012 8.100 8.170 7.980 8.150 218,467 +0.06(+0.74%)
Sep 20, 2012 7.950 8.090 7.890 8.090 268,118 +0.14(+1.76%)
Sep 19, 2012 7.920 8.010 7.870 7.950 119,102 +0.02(+0.25%)
Sep 18, 2012 7.830 7.950 7.830 7.930 300,338 +0.12(+1.54%)
Sep 17, 2012 8.130 8.150 7.780 7.810 497,762 -0.37(-4.52%)
Sep 14, 2012 8.370 8.390 8.130 8.180 450,579 -0.16(-1.92%)
Sep 13, 2012 8.400 8.430 8.310 8.340 148,401 -0.04(-0.48%)
Sep 12, 2012 8.440 8.460 8.340 8.380 436,315 -0.04(-0.48%)
Sep 11, 2012 8.480 8.480 8.330 8.420 348,908 +0.02(+0.24%)
Sep 10, 2012 8.300 8.410 8.200 8.400 546,954 +0.12(+1.45%)
Sep 07, 2012 8.370 8.430 8.260 8.280 359,671 -0.08(-0.96%)
Sep 06, 2012 8.370 8.470 8.360 8.360 381,786 +0.03(+0.36%)
Sep 05, 2012 8.390 8.450 8.300 8.330 336,780 -0.06(-0.72%)
Sep 04, 2012 8.280 8.420 8.170 8.390 837,199 +0.11(+1.33%)
Aug 31, 2012 8.250 8.300 8.110 8.280 688,798 +0.07(+0.85%)
Aug 30, 2012 8.360 8.360 8.180 8.210 262,827 -0.20(-2.38%)
Aug 29, 2012 8.440 8.470 8.360 8.410 140,780 -0.09(-1.06%)
Aug 27, 2012 8.480 8.530 8.470 8.500 236,387 +0.00(+0.00%)
Aug 24, 2012 8.290 8.520 8.290 8.500 189,101 +0.18(+2.16%)
Aug 23, 2012 8.400 8.420 8.220 8.320 542,495 -0.08(-0.95%)
Aug 22, 2012 8.440 8.520 8.400 8.400 388,872 -0.08(-0.94%)
Aug 21, 2012 8.580 8.630 8.460 8.480 103,435 -0.10(-1.17%)
Aug 20, 2012 8.520 8.630 8.410 8.580 430,390 +0.06(+0.70%)
Aug 17, 2012 8.480 8.553 8.430 8.520 475,784 +0.03(+0.35%)
Aug 16, 2012 8.430 8.540 8.390 8.490 345,182 +0.09(+1.07%)
Aug 15, 2012 8.490 8.500 8.400 8.400 274,487 -0.10(-1.18%)
Aug 14, 2012 8.450 8.500 8.310 8.500 457,647 +0.08(+0.95%)
Aug 13, 2012 8.240 8.470 8.100 8.420 1,749,106 +0.15(+1.81%)
Aug 10, 2012 8.480 8.480 8.170 8.270 1,309,688 -0.28(-3.27%)
Aug 09, 2012 8.540 8.570 8.450 8.550 495,782 +0.00(+0.00%)
Aug 08, 2012 8.670 8.750 8.520 8.550 404,968 -0.06(-0.70%)
Aug 07, 2012 8.690 8.770 8.610 8.610 275,652 -0.10(-1.15%)
Aug 06, 2012 8.530 8.760 8.530 8.710 489,688 +0.18(+2.11%)
Aug 03, 2012 8.480 8.750 8.310 8.530 860,236 +0.07(+0.83%)
Aug 02, 2012 8.340 8.480 8.290 8.460 376,041 +0.02(+0.24%)
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.