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, 2012 8.550 8.610 8.410 8.430 402,401 -0.16(-1.86%)
Jul 30, 2012 8.470 8.590 8.400 8.590 371,855 +0.09(+1.06%)
Jul 27, 2012 8.360 8.500 8.350 8.500 355,727 +0.15(+1.80%)
Jul 26, 2012 8.280 8.430 8.270 8.350 772,478 +0.15(+1.83%)
Jul 25, 2012 8.130 8.220 8.120 8.200 397,464 +0.07(+0.86%)
Jul 24, 2012 7.960 8.170 7.940 8.130 290,276 +0.14(+1.75%)
Jul 23, 2012 8.020 8.060 7.800 7.990 185,062 -0.14(-1.72%)
Jul 20, 2012 8.310 8.310 8.050 8.130 221,449 -0.27(-3.21%)
Jul 19, 2012 8.350 8.480 8.310 8.400 547,969 +0.09(+1.08%)
Jul 18, 2012 8.300 8.360 8.165 8.310 295,836 +0.01(+0.12%)
Jul 17, 2012 8.380 8.430 8.160 8.300 343,532 -0.05(-0.60%)
Jul 16, 2012 8.200 8.355 8.150 8.350 363,028 +0.17(+2.08%)
Jul 13, 2012 8.390 8.410 8.125 8.180 436,483 -0.21(-2.50%)
Jul 12, 2012 8.420 8.460 8.370 8.390 336,997 -0.03(-0.36%)
Jul 11, 2012 8.510 8.530 8.405 8.420 436,505 -0.03(-0.36%)
Jul 10, 2012 8.500 8.500 8.410 8.450 346,401 -0.01(-0.12%)
Jul 09, 2012 8.400 8.550 8.388 8.460 438,659 +0.06(+0.71%)
Jul 06, 2012 8.430 8.470 8.340 8.400 230,366 -0.08(-0.94%)
Jul 05, 2012 8.390 8.560 8.380 8.480 560,281 +0.03(+0.36%)
Jul 03, 2012 8.270 8.450 8.260 8.450 151,223 +0.19(+2.30%)
Jul 02, 2012 8.260 8.310 8.160 8.260 322,967 +0.05(+0.61%)
Jun 29, 2012 8.140 8.210 7.985 8.210 552,918 +0.22(+2.75%)
Jun 28, 2012 7.980 8.045 7.950 7.990 290,877 -0.05(-0.62%)
Jun 27, 2012 7.850 8.120 7.820 8.040 623,125 +0.21(+2.68%)
Jun 26, 2012 7.850 7.880 7.780 7.830 358,203 -0.02(-0.25%)
Jun 25, 2012 7.820 7.890 7.810 7.850 196,969 -0.05(-0.63%)
Jun 22, 2012 7.840 7.950 7.770 7.900 243,742 +0.07(+0.89%)
Jun 21, 2012 8.110 8.130 7.800 7.830 475,999 -0.31(-3.81%)
Jun 20, 2012 8.190 8.270 8.130 8.140 318,868 -0.05(-0.61%)
Jun 19, 2012 8.190 8.250 8.180 8.190 323,301 +0.04(+0.49%)
Jun 18, 2012 8.170 8.256 8.140 8.150 271,907 -0.02(-0.24%)
Jun 15, 2012 8.170 8.240 8.090 8.170 270,455 -0.02(-0.24%)
Jun 14, 2012 8.200 8.210 8.010 8.190 742,749 +0.04(+0.49%)
Jun 13, 2012 8.090 8.190 8.020 8.150 589,421 +0.07(+0.87%)
Jun 12, 2012 8.050 8.180 8.000 8.080 809,204 +0.02(+0.25%)
Jun 11, 2012 7.950 8.110 7.950 8.060 816,495 +0.23(+2.94%)
Jun 08, 2012 7.650 7.907 7.630 7.830 301,875 +0.14(+1.82%)
Jun 07, 2012 7.710 7.750 7.630 7.690 384,662 +0.02(+0.26%)
Jun 06, 2012 7.730 7.780 7.670 7.670 259,295 -0.01(-0.13%)
Jun 05, 2012 7.680 7.720 7.630 7.680 213,396 -0.03(-0.39%)
Jun 04, 2012 7.450 7.720 7.450 7.710 232,661 +0.27(+3.63%)
Jun 01, 2012 7.510 7.560 7.410 7.440 336,229 -0.12(-1.59%)
May 31, 2012 7.620 7.650 7.520 7.560 313,873 -0.06(-0.79%)
May 30, 2012 7.680 7.690 7.580 7.620 221,483 -0.09(-1.17%)
May 29, 2012 7.720 7.800 7.610 7.710 476,122 +0.16(+2.12%)
May 25, 2012 7.430 7.550 7.390 7.550 181,026 +0.11(+1.48%)
May 24, 2012 7.500 7.500 7.365 7.440 184,810 -0.03(-0.40%)
May 23, 2012 7.280 7.490 7.220 7.470 569,181 +0.16(+2.19%)
May 22, 2012 7.260 7.530 7.230 7.310 2,135,820 +0.06(+0.83%)
May 21, 2012 7.180 7.280 7.105 7.250 103,896 +0.07(+0.97%)
May 18, 2012 7.080 7.180 7.010 7.180 558,091 +0.13(+1.84%)
May 17, 2012 7.120 7.180 7.030 7.050 289,269 -0.06(-0.84%)
May 16, 2012 7.120 7.200 7.100 7.110 829,216 -0.01(-0.14%)
May 15, 2012 7.220 7.250 7.070 7.120 125,628 -0.10(-1.39%)
May 14, 2012 7.400 7.400 7.190 7.220 137,718 -0.22(-2.96%)
May 11, 2012 7.370 7.470 7.330 7.440 159,655 +0.08(+1.09%)
May 10, 2012 7.360 7.410 7.260 7.360 283,686 +0.02(+0.27%)
May 09, 2012 7.120 7.390 7.070 7.340 402,835 +0.18(+2.51%)
May 08, 2012 7.110 7.250 7.050 7.160 284,033 +0.02(+0.28%)
May 07, 2012 7.250 7.310 7.120 7.140 490,530 -0.04(-0.56%)
May 04, 2012 6.770 7.190 6.750 7.180 570,129 +0.41(+6.06%)
May 03, 2012 6.770 6.802 6.680 6.770 244,898 +0.00(+0.00%)
May 02, 2012 6.470 6.850 6.450 6.770 1,398,981 +0.22(+3.36%)
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.