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 (%)
Jan 31, 2013 8.820 9.074 8.730 9.060 398,668 +0.22(+2.49%)
Jan 30, 2013 8.810 8.850 8.780 8.840 203,550 +0.07(+0.80%)
Jan 29, 2013 8.630 8.880 8.560 8.770 253,490 +0.11(+1.27%)
Jan 28, 2013 8.850 8.850 8.650 8.660 137,788 -0.16(-1.81%)
Jan 25, 2013 8.690 8.830 8.640 8.820 307,135 +0.17(+1.97%)
Jan 24, 2013 8.740 8.770 8.560 8.650 270,494 -0.09(-1.03%)
Jan 23, 2013 8.870 8.910 8.700 8.740 292,972 -0.16(-1.80%)
Jan 22, 2013 8.780 8.910 8.700 8.900 313,021 +0.12(+1.37%)
Jan 18, 2013 8.590 8.780 8.470 8.780 503,204 +0.14(+1.62%)
Jan 17, 2013 8.680 8.810 8.520 8.640 509,341 -0.11(-1.26%)
Jan 16, 2013 8.690 8.853 8.630 8.750 275,783 +0.02(+0.23%)
Jan 15, 2013 8.610 8.740 8.581 8.730 536,111 +0.12(+1.39%)
Jan 14, 2013 8.580 8.620 8.500 8.610 144,890 +0.01(+0.12%)
Jan 11, 2013 8.560 8.600 8.510 8.600 241,643 +0.07(+0.82%)
Jan 10, 2013 8.550 8.550 8.490 8.530 131,875 +0.03(+0.35%)
Jan 09, 2013 8.500 8.510 8.435 8.500 70,823 +0.04(+0.47%)
Jan 08, 2013 8.410 8.490 8.390 8.460 64,173 +0.05(+0.59%)
Jan 07, 2013 8.580 8.580 8.380 8.410 248,693 -0.18(-2.10%)
Jan 04, 2013 8.390 8.610 8.360 8.590 260,507 +0.22(+2.63%)
Jan 03, 2013 8.360 8.420 8.250 8.370 281,453 -0.02(-0.24%)
Jan 02, 2013 8.135 8.400 8.030 8.390 675,910 +0.36(+4.48%)
Dec 31, 2012 7.870 8.110 7.420 8.030 855,207 +0.13(+1.65%)
Dec 28, 2012 7.940 7.950 7.850 7.900 130,840 -0.08(-1.00%)
Dec 27, 2012 7.970 8.030 7.830 7.980 392,121 +0.04(+0.50%)
Dec 26, 2012 8.060 8.080 7.910 7.940 153,890 -0.11(-1.37%)
Dec 24, 2012 8.020 8.090 7.930 8.050 134,433 +0.01(+0.12%)
Dec 21, 2012 8.040 8.080 7.990 8.040 338,312 -0.05(-0.62%)
Dec 20, 2012 8.080 8.150 8.080 8.090 89,117 -0.01(-0.12%)
Dec 19, 2012 8.170 8.170 8.080 8.100 133,871 -0.08(-0.98%)
Dec 18, 2012 8.240 8.240 8.120 8.180 329,291 +0.05(+0.62%)
Dec 17, 2012 8.120 8.180 8.060 8.130 258,879 +0.03(+0.37%)
Dec 14, 2012 8.140 8.220 8.040 8.100 156,461 -0.08(-0.98%)
Dec 13, 2012 8.310 8.430 8.120 8.180 206,139 -0.17(-2.04%)
Dec 12, 2012 8.500 8.610 8.330 8.350 284,643 -0.15(-1.76%)
Dec 11, 2012 8.310 8.510 8.250 8.500 495,437 +0.21(+2.53%)
Dec 10, 2012 8.310 8.320 8.270 8.290 231,245 +0.00(+0.00%)
Dec 07, 2012 8.320 8.330 8.240 8.290 250,518 -0.03(-0.36%)
Dec 06, 2012 8.280 8.330 8.220 8.320 188,092 +0.01(+0.12%)
Dec 05, 2012 8.320 8.340 8.200 8.310 519,238 +0.04(+0.48%)
Dec 04, 2012 8.450 8.485 8.180 8.270 899,595 -0.33(-3.84%)
Nov 30, 2012 8.530 8.620 8.530 8.600 743,063 +0.03(+0.35%)
Nov 29, 2012 8.600 8.610 8.475 8.570 322,569 -0.03(-0.35%)
Nov 28, 2012 8.590 8.640 8.550 8.600 182,290 +0.01(+0.12%)
Nov 27, 2012 8.500 8.680 8.460 8.590 687,797 +0.08(+0.94%)
Nov 26, 2012 8.660 8.700 8.485 8.510 751,422 -0.20(-2.30%)
Nov 23, 2012 8.590 8.710 8.560 8.710 71,739 +0.12(+1.40%)
Nov 21, 2012 8.710 8.710 8.510 8.590 193,349 -0.12(-1.38%)
Nov 20, 2012 8.600 8.750 8.550 8.710 313,601 +0.07(+0.81%)
Nov 19, 2012 8.370 8.670 8.330 8.640 474,103 +0.33(+3.97%)
Nov 16, 2012 8.240 8.360 8.200 8.310 267,241 +0.06(+0.73%)
Nov 15, 2012 8.230 8.290 8.130 8.250 412,604 +0.02(+0.24%)
Nov 14, 2012 8.030 8.310 8.030 8.230 205,167 +0.21(+2.62%)
Nov 13, 2012 8.000 8.060 7.980 8.020 469,154 -0.03(-0.37%)
Nov 12, 2012 8.070 8.120 8.040 8.050 121,021 +0.00(+0.00%)
Nov 09, 2012 7.990 8.070 7.990 8.050 194,083 +0.02(+0.25%)
Nov 08, 2012 7.970 8.090 7.970 8.030 152,551 +0.02(+0.25%)
Nov 07, 2012 7.980 8.090 7.975 8.010 297,752 -0.05(-0.62%)
Nov 06, 2012 7.890 8.100 7.820 8.060 377,818 +0.16(+2.03%)
Nov 05, 2012 7.930 8.055 7.900 7.900 471,960 -0.06(-0.75%)
Nov 02, 2012 8.090 8.170 7.920 7.960 675,749 -0.15(-1.85%)
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.