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 29, 2014 7.490 7.500 7.500 7.500 1,305,300 +0.01(+0.13%)
Aug 28, 2014 7.630 7.640 7.438 7.490 2,370,932 +0.20(+2.74%)
Aug 27, 2014 7.320 7.380 7.280 7.290 319,302 -0.02(-0.27%)
Aug 26, 2014 7.320 7.400 7.290 7.310 246,149 -0.04(-0.54%)
Aug 25, 2014 7.420 7.460 7.300 7.350 408,024 +0.00(+0.00%)
Aug 22, 2014 7.530 7.540 7.335 7.350 569,644 -0.19(-2.52%)
Aug 21, 2014 7.590 7.590 7.510 7.540 413,059 -0.02(-0.26%)
Aug 20, 2014 7.620 7.620 7.440 7.560 734,443 -0.04(-0.53%)
Aug 19, 2014 7.480 7.670 7.410 7.600 997,287 +0.20(+2.70%)
Aug 18, 2014 7.630 7.630 7.355 7.400 1,774,327 -0.10(-1.33%)
Aug 15, 2014 7.400 7.730 7.390 7.500 1,395,584 +0.13(+1.76%)
Aug 14, 2014 7.310 7.390 7.280 7.370 674,079 +0.09(+1.24%)
Aug 13, 2014 7.320 7.350 7.280 7.280 276,928 -0.05(-0.68%)
Aug 12, 2014 7.300 7.420 7.270 7.330 188,899 +0.01(+0.14%)
Aug 11, 2014 7.310 7.410 7.280 7.320 220,438 +0.01(+0.14%)
Aug 08, 2014 7.380 7.380 7.280 7.310 185,871 -0.03(-0.41%)
Aug 07, 2014 7.340 7.380 7.190 7.340 249,827 +0.00(+0.00%)
Aug 06, 2014 7.260 7.360 7.260 7.340 120,977 +0.07(+0.96%)
Aug 05, 2014 7.200 7.380 7.140 7.270 500,767 -0.03(-0.41%)
Aug 04, 2014 7.000 7.300 6.980 7.300 763,897 +0.36(+5.19%)
Aug 01, 2014 7.020 7.110 6.933 6.940 866,818 +0.07(+1.02%)
Jul 31, 2014 6.710 6.960 6.610 6.870 567,051 +0.24(+3.62%)
Jul 30, 2014 6.670 6.700 6.600 6.630 189,823 -0.05(-0.75%)
Jul 29, 2014 6.730 6.770 6.680 6.680 235,498 -0.07(-1.04%)
Jul 28, 2014 6.800 6.860 6.740 6.750 215,111 -0.06(-0.88%)
Jul 25, 2014 6.940 6.960 6.810 6.810 407,470 -0.12(-1.73%)
Jul 24, 2014 6.850 6.930 6.850 6.930 203,842 +0.08(+1.17%)
Jul 23, 2014 6.890 6.920 6.830 6.850 466,916 -0.03(-0.44%)
Jul 22, 2014 6.890 6.920 6.850 6.880 163,825 +0.02(+0.29%)
Jul 21, 2014 6.900 6.930 6.850 6.860 131,602 -0.05(-0.72%)
Jul 18, 2014 6.920 6.960 6.900 6.910 118,064 +0.01(+0.14%)
Jul 17, 2014 6.950 6.980 6.900 6.900 182,310 -0.07(-1.00%)
Jul 16, 2014 7.010 7.010 6.950 6.970 122,249 +0.00(+0.00%)
Jul 15, 2014 6.940 6.990 6.930 6.970 140,470 -0.04(-0.57%)
Jul 14, 2014 7.040 7.060 6.990 7.010 149,621 -0.04(-0.57%)
Jul 11, 2014 7.020 7.110 7.010 7.050 300,013 -0.01(-0.14%)
Jul 10, 2014 7.060 7.100 6.990 7.060 491,263 -0.05(-0.70%)
Jul 09, 2014 7.060 7.135 7.040 7.110 617,071 +0.00(+0.00%)
Jul 08, 2014 7.130 7.130 7.090 7.110 239,143 -0.03(-0.42%)
Jul 07, 2014 7.120 7.160 7.050 7.140 187,670 -0.01(-0.14%)
Jul 03, 2014 7.140 7.150 7.150 7.150 84,500 +0.00(+0.00%)
Jul 02, 2014 7.150 7.150 7.040 7.150 275,966 +0.06(+0.85%)
Jul 01, 2014 7.070 7.160 7.040 7.090 326,390 +0.02(+0.28%)
Jun 30, 2014 7.090 7.096 7.020 7.070 245,313 +0.14(+2.02%)
Jun 27, 2014 6.920 6.940 6.865 6.930 359,841 -0.01(-0.14%)
Jun 26, 2014 6.990 7.000 6.890 6.940 108,900 +0.01(+0.14%)
Jun 25, 2014 6.900 6.960 6.870 6.930 265,651 +0.00(+0.00%)
Jun 24, 2014 7.030 7.040 6.910 6.930 385,260 -0.12(-1.70%)
Jun 23, 2014 7.150 7.160 7.000 7.050 342,738 -0.07(-0.98%)
Jun 20, 2014 7.050 7.140 7.020 7.120 379,140 +0.03(+0.42%)
Jun 19, 2014 7.180 7.210 7.020 7.090 475,920 -0.05(-0.70%)
Jun 18, 2014 7.130 7.205 7.110 7.140 570,733 +0.03(+0.42%)
Jun 17, 2014 7.140 7.140 7.060 7.110 207,699 +0.01(+0.14%)
Jun 16, 2014 7.130 7.140 7.060 7.100 252,414 -0.01(-0.14%)
Jun 13, 2014 7.120 7.140 7.070 7.110 241,213 +0.03(+0.42%)
Jun 12, 2014 7.110 7.150 7.000 7.080 260,840 -0.08(-1.12%)
Jun 11, 2014 7.150 7.200 7.150 7.160 106,694 -0.02(-0.28%)
Jun 10, 2014 7.230 7.270 7.150 7.180 203,309 +0.07(+0.98%)
Jun 06, 2014 7.010 7.130 6.995 7.110 349,487 +0.08(+1.14%)
Jun 05, 2014 6.950 7.100 6.930 7.030 305,445 +0.06(+0.86%)
Jun 04, 2014 6.950 7.045 6.930 6.970 319,605 -0.03(-0.43%)
Jun 03, 2014 7.030 7.080 6.980 7.000 239,868 -0.04(-0.57%)
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.