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 (%)
Nov 30, 2010 8.410 8.530 8.300 8.300 537,591 -0.23(-2.70%)
Nov 29, 2010 8.160 8.560 8.140 8.530 1,437,218 +0.28(+3.39%)
Nov 26, 2010 7.970 8.250 7.950 8.250 337,173 +0.16(+1.98%)
Nov 24, 2010 7.890 8.090 8.090 8.090 859,232 +0.40(+5.20%)
Nov 23, 2010 7.740 7.780 7.540 7.690 722,603 -0.14(-1.79%)
Nov 22, 2010 7.980 8.070 7.830 7.830 608,061 -0.20(-2.49%)
Nov 19, 2010 7.980 8.070 7.920 8.030 390,732 +0.01(+0.12%)
Nov 18, 2010 7.830 8.090 7.820 8.020 848,608 +0.26(+3.35%)
Nov 17, 2010 7.550 7.790 7.550 7.760 650,017 +0.18(+2.37%)
Nov 16, 2010 7.720 7.760 7.560 7.580 558,997 -0.29(-3.68%)
Nov 15, 2010 7.850 7.950 7.810 7.870 420,274 -0.01(-0.13%)
Nov 12, 2010 7.870 7.900 7.630 7.880 830,551 -0.05(-0.63%)
Nov 11, 2010 7.940 7.990 7.570 7.930 1,137,992 -0.05(-0.63%)
Nov 10, 2010 8.190 8.190 7.840 7.980 1,097,029 -0.21(-2.56%)
Nov 09, 2010 8.310 8.380 8.060 8.190 904,267 -0.12(-1.44%)
Nov 08, 2010 8.310 8.430 8.250 8.310 798,433 -0.04(-0.48%)
Nov 05, 2010 8.400 8.460 8.260 8.350 1,129,653 -0.06(-0.71%)
Nov 04, 2010 8.200 8.440 8.030 8.410 1,867,990 +0.25(+3.06%)
Nov 03, 2010 8.110 8.170 7.890 8.160 945,130 +0.05(+0.62%)
Nov 02, 2010 8.370 8.420 8.100 8.110 1,146,912 -0.26(-3.11%)
Nov 01, 2010 8.210 8.475 8.190 8.370 1,290,265 +0.17(+2.07%)
Oct 29, 2010 8.070 8.240 8.000 8.200 625,848 +0.09(+1.11%)
Oct 28, 2010 8.100 8.120 8.030 8.110 666,908 +0.06(+0.75%)
Oct 27, 2010 8.150 8.170 8.030 8.050 452,795 +0.00(+0.00%)
Oct 25, 2010 8.210 8.300 8.010 8.050 811,384 -0.12(-1.47%)
Oct 22, 2010 8.000 8.240 7.970 8.170 546,093 +0.23(+2.90%)
Oct 21, 2010 7.820 8.040 7.810 7.940 920,066 +0.13(+1.66%)
Oct 20, 2010 7.840 7.910 7.790 7.810 776,750 +0.03(+0.39%)
Oct 19, 2010 7.720 7.850 7.680 7.780 891,394 -0.08(-1.02%)
Oct 18, 2010 7.680 7.860 7.620 7.860 936,254 +0.18(+2.34%)
Oct 15, 2010 7.560 7.730 7.450 7.680 1,175,915 +0.13(+1.72%)
Oct 14, 2010 7.700 7.750 7.520 7.550 875,032 -0.20(-2.58%)
Oct 13, 2010 7.790 7.860 7.700 7.750 1,086,745 +0.04(+0.52%)
Oct 12, 2010 7.600 7.900 7.350 7.710 2,124,366 -0.36(-4.46%)
Oct 11, 2010 7.730 8.210 7.490 8.070 1,034,263 +0.39(+5.08%)
Oct 08, 2010 7.680 7.880 7.620 7.680 850,827 -0.13(-1.66%)
Oct 07, 2010 7.920 7.970 7.790 7.810 436,972 -0.11(-1.39%)
Oct 06, 2010 7.850 8.000 7.830 7.920 618,842 +0.03(+0.38%)
Oct 05, 2010 7.810 7.905 7.800 7.890 1,153,730 +0.11(+1.41%)
Oct 04, 2010 7.860 7.890 7.700 7.780 496,814 -0.13(-1.64%)
Oct 01, 2010 7.910 7.940 7.770 7.910 532,813 +0.06(+0.76%)
Sep 30, 2010 7.830 8.020 7.780 7.850 871,810 +0.06(+0.77%)
Sep 29, 2010 7.990 8.040 7.760 7.790 869,830 -0.21(-2.62%)
Sep 28, 2010 8.120 8.140 7.980 8.000 820,032 -0.12(-1.48%)
Sep 27, 2010 8.390 8.420 8.120 8.120 601,756 -0.23(-2.75%)
Sep 24, 2010 8.150 8.350 8.110 8.350 795,045 +0.29(+3.60%)
Sep 23, 2010 7.930 8.150 7.870 8.060 615,829 +0.08(+1.00%)
Sep 22, 2010 8.150 8.160 7.875 7.980 1,492,947 -0.18(-2.21%)
Sep 21, 2010 7.750 8.255 7.750 8.160 3,213,143 +0.48(+6.25%)
Sep 20, 2010 7.600 7.710 7.510 7.680 1,007,705 +0.14(+1.86%)
Sep 17, 2010 7.540 7.650 7.490 7.540 1,137,080 -0.01(-0.13%)
Sep 15, 2010 7.570 7.610 7.500 7.550 932,665 -0.02(-0.26%)
Sep 14, 2010 7.440 7.580 7.400 7.570 2,253,006 +0.10(+1.34%)
Sep 13, 2010 7.330 7.500 7.310 7.470 1,107,238 +0.16(+2.19%)
Sep 10, 2010 7.070 7.410 6.980 7.310 1,019,650 +0.28(+3.98%)
Sep 09, 2010 7.090 7.110 6.900 7.030 581,330 +0.03(+0.43%)
Sep 08, 2010 7.030 7.050 6.980 7.000 608,716 -0.01(-0.14%)
Sep 07, 2010 7.020 7.070 6.930 7.010 534,087 -0.06(-0.85%)
Sep 03, 2010 7.250 7.380 6.990 7.070 921,241 -0.01(-0.14%)
Sep 02, 2010 7.190 7.270 7.060 7.080 842 -0.09(-1.26%)
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.