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 30, 2010 5.940 6.140 5.940 5.940 201,251 -0.13(-2.14%)
Jul 29, 2010 6.100 6.110 5.980 6.070 406,634 +0.02(+0.33%)
Jul 28, 2010 6.180 6.210 6.030 6.050 292,321 -0.17(-2.73%)
Jul 27, 2010 6.410 6.450 6.150 6.220 429,278 -0.12(-1.89%)
Jul 26, 2010 6.260 6.360 6.170 6.340 217,521 +0.13(+2.09%)
Jul 23, 2010 6.190 6.220 6.100 6.210 319,542 +0.01(+0.16%)
Jul 22, 2010 6.120 6.200 6.080 6.200 290,197 +0.15(+2.48%)
Jul 21, 2010 6.180 6.220 5.970 6.050 234,732 -0.13(-2.10%)
Jul 20, 2010 6.040 6.230 5.970 6.180 258,504 +0.12(+1.98%)
Jul 19, 2010 6.190 6.230 6.030 6.060 233,626 -0.14(-2.26%)
Jul 16, 2010 6.200 6.250 6.171 6.200 267,010 -0.03(-0.48%)
Jul 15, 2010 6.350 6.370 6.160 6.230 502,038 -0.10(-1.58%)
Jul 14, 2010 6.030 6.420 5.990 6.330 645,182 +0.31(+5.15%)
Jul 13, 2010 6.100 6.180 5.990 6.020 378,582 +0.16(+2.73%)
Jul 12, 2010 5.890 6.040 5.830 5.860 507,076 +0.02(+0.34%)
Jul 09, 2010 5.840 5.920 5.750 5.840 273,675 -0.09(-1.52%)
Jul 08, 2010 5.850 6.050 5.410 5.930 1,716,043 +0.20(+3.49%)
Jul 07, 2010 5.540 5.760 5.530 5.730 724,060 +0.16(+2.87%)
Jul 06, 2010 5.660 5.760 5.540 5.570 716,100 -0.10(-1.76%)
Jul 02, 2010 5.670 5.830 5.590 5.670 277,066 -0.08(-1.39%)
Jul 01, 2010 5.830 5.850 5.580 5.750 254,470 -0.07(-1.20%)
Jun 30, 2010 5.710 6.010 5.710 5.820 1,799 +0.05(+0.87%)
Jun 29, 2010 5.990 5.990 5.670 5.770 1,126,232 -0.54(-8.56%)
Jun 25, 2010 6.310 6.310 6.080 6.310 1,463,439 +0.09(+1.45%)
Jun 24, 2010 6.500 6.530 6.220 6.220 379,504 -0.30(-4.60%)
Jun 23, 2010 6.550 6.610 6.430 6.520 445,369 -0.06(-0.91%)
Jun 22, 2010 6.900 6.930 6.550 6.580 646,116 -0.34(-4.91%)
Jun 21, 2010 7.290 7.290 6.860 6.920 1,471,426 -0.25(-3.49%)
Jun 18, 2010 7.170 7.760 7.130 7.170 1,966,623 -0.66(-8.43%)
Jun 17, 2010 7.940 7.950 7.760 7.830 269,162 -0.10(-1.26%)
Jun 16, 2010 7.840 7.960 7.820 7.930 304,487 +0.02(+0.25%)
Jun 15, 2010 7.900 7.950 7.790 7.910 357,919 +0.08(+1.02%)
Jun 14, 2010 7.810 8.000 7.650 7.830 707,308 +0.08(+1.03%)
Jun 11, 2010 7.440 7.810 7.440 7.750 440,982 +0.26(+3.47%)
Jun 10, 2010 7.410 7.560 7.290 7.490 676,576 +0.09(+1.22%)
Jun 09, 2010 7.430 7.500 7.335 7.400 431,891 +0.02(+0.27%)
Jun 08, 2010 7.350 7.410 7.160 7.380 477,475 +0.06(+0.82%)
Jun 07, 2010 7.270 7.440 7.250 7.320 336,832 +0.06(+0.83%)
Jun 04, 2010 7.260 7.380 7.230 7.260 301,285 -0.28(-3.71%)
Jun 03, 2010 7.500 7.550 7.310 7.540 596,710 +0.08(+1.08%)
Jun 02, 2010 7.380 7.530 7.340 7.459 304,000 +0.12(+1.63%)
Jun 01, 2010 7.340 7.580 7.250 7.340 440,146 +0.01(+0.14%)
May 28, 2010 7.330 7.730 7.130 7.330 769,341 -0.40(-5.17%)
May 27, 2010 7.540 7.800 7.540 7.730 502,957 +0.30(+4.04%)
May 26, 2010 7.220 7.580 7.170 7.430 409,391 +0.29(+4.06%)
May 25, 2010 7.040 7.170 6.930 7.140 332,262 -0.05(-0.70%)
May 24, 2010 7.380 7.380 7.130 7.190 289,045 -0.19(-2.57%)
May 21, 2010 7.120 7.510 6.990 7.380 468,909 +0.22(+3.07%)
May 20, 2010 7.180 7.320 7.120 7.160 672,597 -0.34(-4.53%)
May 19, 2010 7.800 7.882 7.320 7.500 883,642 -0.38(-4.82%)
May 18, 2010 8.060 8.190 7.850 7.880 471,475 -0.08(-1.01%)
May 17, 2010 8.160 8.160 7.830 7.960 452,987 -0.15(-1.85%)
May 14, 2010 8.110 8.170 7.880 8.110 360,273 -0.17(-2.05%)
May 13, 2010 8.200 8.400 8.140 8.280 341,019 +0.09(+1.10%)
May 12, 2010 8.050 8.200 8.000 8.190 215,298 +0.15(+1.87%)
May 11, 2010 8.100 8.130 8.000 8.040 471,127 +0.06(+0.75%)
May 10, 2010 7.980 8.030 7.950 7.980 798,379 +0.20(+2.57%)
May 07, 2010 7.690 7.780 7.450 7.780 993,929 +0.06(+0.78%)
May 06, 2010 7.720 8.130 6.500 7.720 100 -0.38(-4.69%)
May 05, 2010 7.940 8.210 7.800 8.100 735,185 -0.15(-1.82%)
May 04, 2010 8.400 8.400 8.180 8.250 300,700 -0.22(-2.60%)
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.