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 (%)
Apr 30, 2015 8.660 8.760 8.600 8.710 834,327 +0.05(+0.58%)
Apr 29, 2015 8.710 8.780 8.560 8.660 841,816 -0.09(-1.03%)
Apr 28, 2015 8.830 8.870 8.620 8.750 921,683 -0.09(-1.02%)
Apr 27, 2015 8.850 8.930 8.820 8.840 381,969 -0.02(-0.23%)
Apr 24, 2015 8.990 9.040 8.800 8.860 778,235 -0.16(-1.77%)
Apr 23, 2015 9.100 9.190 9.010 9.020 589,659 -0.09(-0.99%)
Apr 22, 2015 9.130 9.200 9.050 9.110 209,823 -0.03(-0.33%)
Apr 21, 2015 9.110 9.215 9.071 9.140 325,601 +0.02(+0.22%)
Apr 20, 2015 9.260 9.260 9.110 9.120 544,923 -0.11(-1.19%)
Apr 17, 2015 9.400 9.400 9.155 9.230 471,010 -0.24(-2.53%)
Apr 16, 2015 9.620 9.680 9.440 9.470 172,488 -0.18(-1.87%)
Apr 15, 2015 9.660 9.710 9.560 9.650 372,334 +0.02(+0.21%)
Apr 14, 2015 9.570 9.670 9.530 9.630 539,661 +0.09(+0.94%)
Apr 13, 2015 9.370 9.590 9.339 9.540 384,152 +0.18(+1.92%)
Apr 10, 2015 9.500 9.540 9.295 9.360 221,452 -0.14(-1.47%)
Apr 09, 2015 9.580 9.590 9.480 9.500 204,115 -0.06(-0.63%)
Apr 08, 2015 9.650 9.650 9.510 9.560 377,228 -0.04(-0.42%)
Apr 07, 2015 9.550 9.720 9.550 9.600 1,052,855 +0.03(+0.31%)
Apr 06, 2015 9.610 9.800 9.530 9.570 292,375 +0.09(+0.95%)
Apr 02, 2015 9.300 9.480 9.480 9.480 503,300 +0.14(+1.50%)
Apr 01, 2015 9.300 9.380 9.220 9.340 391,896 -0.03(-0.32%)
Mar 31, 2015 9.330 9.460 9.280 9.370 393,933 +0.00(+0.00%)
Mar 30, 2015 9.390 9.401 9.260 9.370 354,064 +0.01(+0.11%)
Mar 27, 2015 9.500 9.580 9.230 9.360 290,291 -0.14(-1.47%)
Mar 26, 2015 9.300 9.710 9.300 9.500 1,278,189 +0.17(+1.82%)
Mar 25, 2015 9.410 9.575 9.300 9.330 942,006 -0.06(-0.64%)
Mar 24, 2015 9.210 9.450 9.180 9.390 273,070 +0.19(+2.07%)
Mar 23, 2015 9.160 9.250 9.030 9.200 213,456 +0.02(+0.22%)
Mar 20, 2015 9.050 9.290 9.050 9.180 279,956 +0.14(+1.55%)
Mar 19, 2015 9.260 9.300 9.000 9.040 358,383 -0.27(-2.90%)
Mar 18, 2015 9.300 9.370 9.110 9.310 475,689 +0.01(+0.11%)
Mar 17, 2015 9.370 9.420 9.160 9.300 463,766 -0.14(-1.48%)
Mar 16, 2015 9.570 9.580 9.330 9.440 486,273 -0.10(-1.05%)
Mar 13, 2015 9.470 9.570 9.330 9.540 266,317 +0.03(+0.32%)
Mar 12, 2015 9.600 9.670 9.410 9.510 406,393 -0.03(-0.31%)
Mar 11, 2015 9.530 9.630 9.415 9.540 406,699 +0.01(+0.10%)
Mar 10, 2015 9.640 9.640 9.395 9.530 573,402 -0.16(-1.65%)
Mar 09, 2015 9.650 9.710 9.470 9.690 470,658 +0.02(+0.21%)
Mar 06, 2015 9.740 9.790 9.620 9.670 574,701 -0.14(-1.43%)
Mar 05, 2015 9.750 9.959 9.700 9.810 1,503,870 +0.06(+0.62%)
Mar 04, 2015 9.860 9.890 9.680 9.750 642,252 -0.09(-0.91%)
Mar 03, 2015 9.800 10.05 9.760 9.840 852,028 +0.13(+1.34%)
Mar 02, 2015 9.620 9.910 9.580 9.710 1,150,087 +0.03(+0.31%)
Feb 27, 2015 9.670 9.790 9.540 9.680 951,944 +0.01(+0.10%)
Feb 26, 2015 9.270 9.870 9.240 9.670 1,550,000 +0.42(+4.54%)
Feb 25, 2015 9.360 9.620 8.910 9.250 2,530,988 -0.06(-0.64%)
Feb 24, 2015 8.180 9.340 8.120 9.310 4,233,835 +1.36(+17.11%)
Feb 23, 2015 7.990 8.010 7.910 7.950 840,133 -0.04(-0.50%)
Feb 20, 2015 7.900 8.080 7.900 7.990 546,957 +0.09(+1.14%)
Feb 19, 2015 7.820 7.940 7.820 7.900 691,717 +0.02(+0.25%)
Feb 18, 2015 7.870 7.930 7.820 7.880 781,252 -0.02(-0.25%)
Feb 17, 2015 7.940 8.090 7.880 7.900 469,742 -0.04(-0.50%)
Feb 13, 2015 7.950 7.940 7.940 7.940 299,600 +0.00(+0.00%)
Feb 12, 2015 7.920 8.000 7.850 7.940 683,396 +0.11(+1.40%)
Feb 11, 2015 7.800 7.890 7.730 7.830 231,911 +0.01(+0.13%)
Feb 10, 2015 7.820 7.860 7.790 7.820 230,274 +0.03(+0.39%)
Feb 09, 2015 7.810 7.910 7.780 7.790 246,130 -0.03(-0.38%)
Feb 06, 2015 7.850 7.940 7.790 7.820 346,727 +0.00(+0.00%)
Feb 05, 2015 7.750 7.860 7.750 7.820 214,570 +0.07(+0.90%)
Feb 04, 2015 7.730 7.800 7.660 7.750 184,846 +0.02(+0.26%)
Feb 03, 2015 7.620 7.790 7.620 7.730 386,769 +0.11(+1.44%)
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.