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 (%)
Sep 30, 2009 7.690 7.760 7.220 7.350 1,121,807 -0.23(-3.03%)
Sep 29, 2009 7.610 7.700 7.540 7.580 488,880 -0.03(-0.39%)
Sep 28, 2009 7.540 7.930 7.430 7.610 745,295 +0.05(+0.66%)
Sep 25, 2009 7.340 7.580 7.080 7.560 727,785 +0.22(+3.00%)
Sep 24, 2009 7.890 7.940 7.270 7.340 1,125,043 -0.52(-6.62%)
Sep 23, 2009 8.100 8.150 7.860 7.860 639,133 -0.23(-2.84%)
Sep 22, 2009 7.900 8.190 7.900 8.090 1,087,443 +0.22(+2.80%)
Sep 21, 2009 7.870 7.890 7.740 7.870 540,603 +0.01(+0.13%)
Sep 18, 2009 7.970 7.990 7.710 7.860 572,393 -0.08(-1.01%)
Sep 17, 2009 8.090 8.090 7.650 7.940 807,315 +0.10(+1.27%)
Sep 16, 2009 7.810 8.080 7.700 7.840 933,007 +0.14(+1.82%)
Sep 15, 2009 7.650 8.000 7.640 7.700 1,509,011 +0.10(+1.32%)
Sep 14, 2009 7.510 7.640 7.430 7.600 566,788 +0.00(+0.00%)
Sep 11, 2009 7.660 7.760 7.520 7.600 903,839 -0.01(-0.13%)
Sep 10, 2009 7.650 7.720 7.340 7.610 1,715,701 +0.09(+1.20%)
Sep 09, 2009 7.100 7.670 7.090 7.520 2,048,116 +0.61(+8.83%)
Sep 08, 2009 7.090 7.090 6.740 6.910 559,749 -0.05(-0.72%)
Sep 04, 2009 6.720 7.000 6.610 6.960 1,010,531 +0.24(+3.57%)
Sep 03, 2009 6.470 6.750 6.400 6.720 1,288,551 +0.35(+5.49%)
Sep 02, 2009 5.950 6.550 5.900 6.370 1,241,254 +0.30(+4.94%)
Sep 01, 2009 6.270 6.400 5.900 6.070 1,280,364 -0.30(-4.71%)
Aug 31, 2009 6.610 6.610 6.300 6.370 612,770 -0.24(-3.63%)
Aug 28, 2009 6.410 6.680 6.340 6.610 1,512,472 +0.27(+4.26%)
Aug 27, 2009 6.180 6.350 6.050 6.340 723,004 +0.15(+2.42%)
Aug 26, 2009 6.080 6.240 5.980 6.190 436,458 +0.10(+1.64%)
Aug 25, 2009 6.030 6.170 5.980 6.090 655,433 +0.05(+0.83%)
Aug 24, 2009 6.120 6.200 5.960 6.040 709,843 -0.01(-0.17%)
Aug 21, 2009 6.080 6.250 6.000 6.050 1,664,507 +0.02(+0.33%)
Aug 20, 2009 6.110 6.110 5.970 6.030 459,223 -0.02(-0.33%)
Aug 19, 2009 5.910 6.130 5.900 6.050 475,155 +0.04(+0.67%)
Aug 18, 2009 5.850 6.100 5.850 6.010 734,316 +0.10(+1.65%)
Aug 17, 2009 6.020 6.050 5.730 5.912 771,576 -0.33(-5.25%)
Aug 14, 2009 6.330 6.350 6.190 6.240 595,896 -0.09(-1.42%)
Aug 13, 2009 6.230 6.330 6.100 6.330 971,559 +0.21(+3.43%)
Aug 12, 2009 5.990 6.280 5.990 6.120 1,077,533 +0.05(+0.82%)
Aug 11, 2009 6.150 6.240 5.850 6.070 973,740 -0.19(-3.04%)
Aug 10, 2009 6.240 6.420 6.110 6.260 1,130,284 +0.08(+1.29%)
Aug 07, 2009 5.890 6.200 5.880 6.180 1,426,854 +0.29(+4.92%)
Aug 06, 2009 6.210 6.270 5.750 5.890 1,318,072 -0.18(-2.97%)
Aug 05, 2009 5.410 6.100 5.410 6.070 3,464,511 +0.47(+8.39%)
Aug 04, 2009 5.640 5.690 5.570 5.600 858,128 +0.00(+0.00%)
Aug 03, 2009 5.690 5.730 5.500 5.600 749,052 +0.06(+1.08%)
Jul 31, 2009 5.380 5.600 5.380 5.540 947,094 +0.14(+2.59%)
Jul 30, 2009 5.550 5.770 5.190 5.400 2,838,729 -0.12(-2.17%)
Jul 29, 2009 5.800 5.820 5.450 5.520 1,868,935 -0.25(-4.33%)
Jul 28, 2009 5.920 6.090 5.660 5.770 3,148,908 -0.23(-3.83%)
Jul 27, 2009 8.050 8.080 5.500 6.000 9,272,583 -1.73(-22.38%)
Jul 24, 2009 7.110 7.940 7.050 7.730 275 +0.63(+8.87%)
Jul 23, 2009 7.110 7.220 7.000 7.100 637,882 -0.03(-0.42%)
Jul 22, 2009 7.000 7.220 6.860 7.130 414,341 +0.14(+2.00%)
Jul 21, 2009 7.180 7.260 6.750 6.990 617,581 -0.21(-2.92%)
Jul 20, 2009 7.160 7.260 7.060 7.200 920,526 +0.19(+2.71%)
Jul 17, 2009 6.670 7.360 6.670 7.010 1,602,986 +0.31(+4.63%)
Jul 16, 2009 6.520 6.720 6.480 6.700 496,207 +0.21(+3.24%)
Jul 15, 2009 6.230 6.580 6.230 6.490 1,114,748 +0.30(+4.85%)
Jul 14, 2009 5.950 6.280 5.880 6.190 861,798 +0.27(+4.56%)
Jul 13, 2009 5.730 5.950 5.700 5.920 543,384 +0.32(+5.71%)
Jul 10, 2009 5.540 5.810 5.520 5.600 442,621 -0.03(-0.53%)
Jul 09, 2009 5.620 5.690 5.450 5.630 223,561 +0.11(+1.99%)
Jul 08, 2009 5.750 5.870 5.440 5.520 830,411 -0.26(-4.50%)
Jul 07, 2009 5.650 5.840 5.640 5.780 570,964 +0.13(+2.30%)
Jul 06, 2009 5.710 5.750 5.330 5.650 656,490 -0.10(-1.74%)
Jul 02, 2009 5.680 5.750 5.580 5.750 437,368 -0.01(-0.17%)
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.