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 (%)
Aug 31, 2011 7.900 8.000 7.820 7.930 269,533 +0.09(+1.15%)
Aug 30, 2011 7.710 7.900 7.590 7.840 257,280 +0.11(+1.42%)
Aug 29, 2011 7.540 7.850 7.490 7.730 307,094 +0.28(+3.76%)
Aug 26, 2011 7.300 7.500 7.180 7.450 207,408 +0.11(+1.50%)
Aug 25, 2011 7.400 7.500 7.280 7.340 342,573 -0.02(-0.27%)
Aug 24, 2011 7.420 7.460 7.270 7.360 260,462 -0.11(-1.47%)
Aug 23, 2011 7.260 7.480 7.260 7.470 310,892 +0.23(+3.18%)
Aug 22, 2011 7.380 7.400 7.185 7.240 376,495 +0.04(+0.56%)
Aug 19, 2011 7.240 7.340 7.180 7.200 595,148 -0.14(-1.91%)
Aug 18, 2011 7.620 7.620 7.230 7.340 565,328 -0.51(-6.50%)
Aug 17, 2011 7.930 8.070 7.750 7.850 559,396 -0.11(-1.38%)
Aug 16, 2011 7.700 7.990 7.630 7.960 733,297 +0.16(+2.05%)
Aug 15, 2011 7.890 7.970 7.740 7.800 584,847 -0.02(-0.26%)
Aug 12, 2011 7.650 7.900 7.535 7.820 319,719 +0.22(+2.89%)
Aug 11, 2011 7.390 7.700 7.290 7.600 754,588 +0.25(+3.40%)
Aug 10, 2011 7.420 7.660 7.240 7.350 767,640 -0.19(-2.52%)
Aug 09, 2011 7.550 7.550 7.140 7.540 791,330 +0.34(+4.72%)
Aug 08, 2011 7.550 7.650 7.170 7.200 1,110,586 -0.67(-8.51%)
Aug 05, 2011 7.660 7.970 7.470 7.870 591,849 +0.24(+3.15%)
Aug 04, 2011 8.000 8.060 7.610 7.630 966,817 -0.46(-5.69%)
Aug 03, 2011 8.430 8.430 7.670 8.090 1,749,743 +0.10(+1.25%)
Aug 02, 2011 8.210 8.270 7.990 7.990 1,397,388 -0.21(-2.56%)
Aug 01, 2011 8.410 8.500 8.170 8.200 430,205 -0.09(-1.09%)
Jul 29, 2011 8.100 8.380 7.980 8.290 439,525 +0.09(+1.10%)
Jul 28, 2011 8.500 8.500 8.190 8.200 504,667 -0.27(-3.19%)
Jul 27, 2011 8.420 8.560 8.340 8.470 625,151 +0.02(+0.24%)
Jul 26, 2011 8.550 8.600 8.430 8.450 309,173 -0.10(-1.17%)
Jul 25, 2011 8.550 8.570 8.320 8.550 1,469,569 +0.32(+3.89%)
Jul 22, 2011 8.250 8.260 8.230 8.230 486,113 -0.07(-0.84%)
Jul 21, 2011 8.290 8.410 8.250 8.300 613,908 +0.03(+0.36%)
Jul 20, 2011 8.370 8.370 8.240 8.270 376,174 -0.08(-0.96%)
Jul 19, 2011 8.370 8.450 8.270 8.350 293,891 +0.08(+0.97%)
Jul 18, 2011 8.340 8.435 8.250 8.270 465,515 -0.14(-1.66%)
Jul 15, 2011 8.300 8.490 8.250 8.410 522,677 +0.13(+1.57%)
Jul 14, 2011 8.300 8.360 8.190 8.280 431,036 +0.00(+0.00%)
Jul 13, 2011 8.200 8.300 8.110 8.280 789,697 +0.12(+1.47%)
Jul 12, 2011 8.220 8.280 8.160 8.160 288,707 -0.12(-1.45%)
Jul 11, 2011 8.270 8.370 8.210 8.280 488,697 -0.13(-1.55%)
Jul 08, 2011 8.400 8.420 8.300 8.410 415,996 -0.04(-0.47%)
Jul 07, 2011 8.400 8.510 8.380 8.450 437,065 +0.11(+1.32%)
Jul 06, 2011 8.350 8.380 8.250 8.340 576,575 -0.03(-0.36%)
Jul 05, 2011 8.410 8.480 8.280 8.370 706,794 -0.19(-2.22%)
Jul 01, 2011 8.450 8.600 8.420 8.560 327,958 +0.15(+1.78%)
Jun 30, 2011 8.470 8.510 8.340 8.410 485,411 -0.09(-1.06%)
Jun 29, 2011 8.350 8.620 8.290 8.500 1,468,468 +0.23(+2.78%)
Jun 28, 2011 8.120 8.290 8.120 8.270 808,347 +0.14(+1.72%)
Jun 27, 2011 8.250 8.300 8.105 8.130 484,803 -0.16(-1.93%)
Jun 24, 2011 7.990 8.360 7.890 8.290 1,496,452 +0.30(+3.75%)
Jun 23, 2011 8.010 8.010 7.850 7.990 570,598 -0.15(-1.84%)
Jun 22, 2011 8.300 8.430 8.060 8.140 836,165 -0.16(-1.93%)
Jun 21, 2011 7.950 8.370 7.940 8.300 795,512 +0.39(+4.93%)
Jun 20, 2011 7.880 7.920 7.880 7.910 257,863 +0.09(+1.15%)
Jun 17, 2011 7.980 7.980 7.745 7.820 559,527 -0.11(-1.39%)
Jun 16, 2011 7.830 7.950 7.800 7.930 553,855 +0.06(+0.76%)
Jun 15, 2011 8.010 8.010 7.740 7.870 614,603 -0.21(-2.60%)
Jun 14, 2011 7.890 8.130 7.890 8.080 556,053 +0.26(+3.32%)
Jun 13, 2011 7.840 7.870 7.730 7.820 602,327 -0.01(-0.13%)
Jun 10, 2011 7.870 7.950 7.720 7.830 690,409 -0.08(-1.01%)
Jun 09, 2011 7.960 7.960 7.830 7.910 856,138 -0.04(-0.50%)
Jun 08, 2011 8.200 8.200 7.850 7.950 1,507,552 -0.25(-3.05%)
Jun 07, 2011 8.380 8.420 8.200 8.200 288,628 -0.12(-1.44%)
Jun 06, 2011 8.460 8.500 8.150 8.320 879,299 -0.18(-2.12%)
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.