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 (%)
Jul 31, 2015 11.12 11.45 11.12 11.24 1,492,519 +0.15(+1.35%)
Jul 30, 2015 10.37 11.16 10.24 11.09 1,844,345 +0.70(+6.74%)
Jul 29, 2015 10.29 10.47 10.29 10.39 344,412 +0.10(+0.97%)
Jul 28, 2015 10.41 10.50 10.21 10.29 435,296 -0.04(-0.39%)
Jul 27, 2015 10.58 10.62 10.31 10.33 391,009 -0.28(-2.64%)
Jul 24, 2015 10.74 10.91 10.59 10.61 384,943 -0.21(-1.94%)
Jul 23, 2015 10.96 11.00 10.79 10.82 287,570 -0.15(-1.37%)
Jul 22, 2015 11.18 11.20 10.93 10.97 570,131 -0.17(-1.53%)
Jul 21, 2015 10.68 11.24 10.68 11.14 1,739,664 +0.45(+4.21%)
Jul 20, 2015 10.63 10.73 10.56 10.69 390,111 +0.08(+0.75%)
Jul 17, 2015 10.54 10.62 10.46 10.61 796,161 +0.09(+0.86%)
Jul 16, 2015 10.39 10.52 10.36 10.52 239,090 +0.19(+1.84%)
Jul 15, 2015 10.58 10.61 10.31 10.33 247,143 -0.24(-2.27%)
Jul 14, 2015 10.50 10.60 10.46 10.57 327,735 +0.10(+0.96%)
Jul 13, 2015 10.28 10.56 10.20 10.47 503,816 +0.22(+2.15%)
Jul 10, 2015 9.960 10.25 9.935 10.25 512,794 +0.37(+3.74%)
Jul 09, 2015 10.09 10.10 9.840 9.880 317,489 -0.11(-1.10%)
Jul 08, 2015 10.02 10.11 9.960 9.990 343,212 -0.11(-1.09%)
Jul 07, 2015 9.900 10.10 9.780 10.10 622,005 +0.22(+2.23%)
Jul 06, 2015 9.720 9.910 9.580 9.880 327,398 +0.06(+0.61%)
Jul 02, 2015 10.01 9.820 9.820 9.820 379,600 -0.10(-1.01%)
Jul 01, 2015 9.860 9.950 9.762 9.920 236,032 +0.14(+1.43%)
Jun 30, 2015 9.940 9.940 9.740 9.780 561,682 -0.10(-1.01%)
Jun 29, 2015 10.04 10.05 9.870 9.880 411,994 -0.24(-2.37%)
Jun 26, 2015 10.23 10.23 10.03 10.12 253,067 -0.09(-0.88%)
Jun 25, 2015 10.20 10.40 10.13 10.21 607,904 +0.04(+0.39%)
Jun 24, 2015 10.20 10.27 10.00 10.17 516,180 -0.07(-0.68%)
Jun 23, 2015 10.41 10.41 10.18 10.24 630,970 -0.16(-1.54%)
Jun 22, 2015 10.40 10.50 10.37 10.40 558,669 +0.05(+0.48%)
Jun 19, 2015 10.52 10.55 10.30 10.35 648,629 -0.16(-1.52%)
Jun 18, 2015 10.53 10.66 10.45 10.51 845,758 +0.03(+0.29%)
Jun 17, 2015 10.30 10.51 10.25 10.48 762,240 +0.21(+2.04%)
Jun 16, 2015 10.23 10.30 10.12 10.27 770,190 +0.06(+0.59%)
Jun 15, 2015 10.07 10.23 10.01 10.21 790,103 +0.13(+1.29%)
Jun 12, 2015 9.960 10.18 9.960 10.08 1,079,362 +0.12(+1.20%)
Jun 11, 2015 9.830 10.04 9.762 9.960 1,049,639 +0.22(+2.26%)
Jun 10, 2015 9.710 9.800 9.650 9.740 443,982 +0.09(+0.93%)
Jun 09, 2015 9.720 9.750 9.640 9.650 502,159 -0.05(-0.52%)
Jun 08, 2015 9.650 9.750 9.480 9.700 902,927 +0.05(+0.52%)
Jun 05, 2015 9.610 9.720 9.570 9.650 424,112 +0.04(+0.42%)
Jun 04, 2015 9.640 9.680 9.490 9.610 669,285 -0.04(-0.41%)
Jun 03, 2015 9.540 9.720 9.500 9.650 530,026 +0.05(+0.52%)
Jun 02, 2015 9.490 9.740 9.440 9.600 657,815 +0.09(+0.95%)
Jun 01, 2015 9.600 9.600 9.450 9.510 375,811 -0.08(-0.83%)
May 29, 2015 9.450 9.690 9.400 9.590 791,515 +0.08(+0.84%)
May 28, 2015 9.310 9.510 9.220 9.510 984,557 +0.16(+1.71%)
May 27, 2015 9.220 9.400 9.170 9.350 3,759,440 -0.24(-2.50%)
May 26, 2015 9.570 9.670 9.450 9.590 318,054 -0.01(-0.10%)
May 22, 2015 9.730 9.600 9.600 9.600 172,200 -0.16(-1.64%)
May 21, 2015 9.850 9.850 9.720 9.760 210,127 -0.04(-0.41%)
May 20, 2015 9.530 9.930 9.500 9.800 477,747 +0.27(+2.83%)
May 19, 2015 9.510 9.570 9.430 9.530 202,077 +0.03(+0.32%)
May 18, 2015 9.510 9.570 9.410 9.500 169,833 +0.01(+0.11%)
May 15, 2015 9.510 9.550 9.390 9.490 343,243 -0.05(-0.52%)
May 14, 2015 9.620 9.620 9.340 9.540 305,282 -0.03(-0.31%)
May 13, 2015 9.650 9.650 9.500 9.570 378,344 -0.06(-0.62%)
May 12, 2015 9.480 9.640 9.360 9.630 590,838 +0.13(+1.37%)
May 11, 2015 9.070 9.680 9.060 9.500 1,013,120 +0.50(+5.56%)
May 08, 2015 8.750 9.040 8.630 9.000 837,427 +0.27(+3.09%)
May 07, 2015 9.150 9.160 8.660 8.730 1,718,397 -0.43(-4.69%)
May 06, 2015 9.450 9.480 9.090 9.160 764,978 -0.24(-2.55%)
May 05, 2015 9.220 9.470 9.220 9.400 586,978 +0.19(+2.06%)
May 04, 2015 8.950 9.240 8.920 9.210 433,573 +0.28(+3.14%)
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.