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 (%)
Feb 29, 2008 2.560 2.560 2.200 2.200 1,905,195 -0.34(-13.39%)
Feb 28, 2008 2.510 2.610 2.510 2.540 1,532,258 -0.01(-0.39%)
Feb 27, 2008 2.700 2.700 2.390 2.550 3,142,038 +0.01(+0.39%)
Feb 26, 2008 3.810 3.950 2.420 2.540 4,655,964 -1.51(-37.28%)
Feb 25, 2008 4.960 5.000 3.810 4.050 1,382,500 -0.91(-18.35%)
Feb 22, 2008 5.000 5.050 4.930 4.960 90,300 -0.04(-0.80%)
Feb 21, 2008 5.350 5.350 4.990 5.000 198,343 -0.37(-6.89%)
Feb 20, 2008 5.340 5.400 5.340 5.370 57,100 -0.01(-0.19%)
Feb 19, 2008 5.560 5.560 5.310 5.380 155,500 -0.06(-1.10%)
Feb 18, 2008 5.600 5.650 5.430 5.440 0 +0.00(+0.00%)
Feb 15, 2008 5.600 5.650 5.430 5.440 203,300 -0.15(-2.68%)
Feb 14, 2008 5.950 5.950 5.560 5.590 355,200 -0.36(-6.05%)
Feb 13, 2008 6.180 6.180 5.870 5.950 234,650 -0.14(-2.30%)
Feb 12, 2008 5.990 6.240 5.920 6.090 186,800 +0.13(+2.18%)
Feb 11, 2008 5.900 5.960 5.750 5.960 184,800 +0.15(+2.58%)
Feb 08, 2008 5.510 5.870 5.450 5.810 440,500 +0.16(+2.83%)
Feb 07, 2008 5.600 5.750 5.590 5.650 245,900 +0.06(+1.07%)
Feb 06, 2008 5.740 5.930 5.540 5.590 294,700 -0.20(-3.45%)
Feb 05, 2008 5.800 5.850 5.710 5.790 224,409 -0.05(-0.86%)
Feb 04, 2008 5.900 5.900 5.790 5.840 312,700 +0.00(+0.00%)
Feb 01, 2008 5.700 5.920 5.700 5.840 329,900 +0.13(+2.28%)
Jan 31, 2008 5.810 5.880 5.640 5.710 140,500 -0.13(-2.23%)
Jan 30, 2008 5.880 5.930 5.810 5.840 103,300 -0.05(-0.85%)
Jan 29, 2008 6.060 6.060 5.840 5.890 182,000 -0.11(-1.83%)
Jan 28, 2008 5.990 6.050 5.960 6.000 141,000 +0.03(+0.50%)
Jan 25, 2008 6.230 6.230 5.940 5.970 117,600 -0.15(-2.45%)
Jan 24, 2008 6.300 6.300 6.030 6.120 179,200 -0.08(-1.29%)
Jan 23, 2008 6.210 6.280 6.140 6.200 221,000 -0.12(-1.90%)
Jan 22, 2008 6.130 6.380 6.120 6.320 117,156 -0.09(-1.40%)
Jan 21, 2008 6.660 6.810 6.360 6.410 0 +0.00(+0.00%)
Jan 18, 2008 6.660 6.810 6.360 6.410 211,800 -0.27(-4.04%)
Jan 17, 2008 6.770 6.860 6.650 6.680 216,600 -0.03(-0.45%)
Jan 16, 2008 6.860 6.930 6.690 6.710 83,000 -0.22(-3.17%)
Jan 15, 2008 6.900 6.980 6.860 6.930 139,800 -0.10(-1.42%)
Jan 14, 2008 6.960 7.190 6.960 7.030 314,301 +0.17(+2.48%)
Jan 11, 2008 6.760 6.960 6.760 6.860 99,590 -0.04(-0.58%)
Jan 10, 2008 6.720 6.970 6.720 6.900 138,760 +0.04(+0.58%)
Jan 09, 2008 6.900 6.990 6.630 6.860 187,602 +0.10(+1.48%)
Jan 08, 2008 7.130 7.240 6.710 6.760 868,129 -0.24(-3.43%)
Jan 07, 2008 6.980 7.480 6.850 7.000 428,100 +0.10(+1.45%)
Jan 04, 2008 6.990 7.000 6.720 6.900 264,400 -0.10(-1.43%)
Jan 03, 2008 6.690 7.000 6.630 7.000 189,400 +0.28(+4.17%)
Jan 02, 2008 6.670 6.810 6.660 6.720 78,000 +0.06(+0.90%)
Jan 01, 2008 6.780 6.990 6.600 6.660 0 +0.00(+0.00%)
Dec 31, 2007 6.780 6.990 6.600 6.660 268,718 -0.06(-0.89%)
Dec 28, 2007 6.810 6.930 6.710 6.720 132,900 -0.10(-1.47%)
Dec 27, 2007 6.970 7.080 6.710 6.820 167,650 -0.11(-1.59%)
Dec 26, 2007 6.880 7.120 6.870 6.930 153,100 -0.02(-0.29%)
Dec 24, 2007 6.620 6.950 6.570 6.950 67,700 +0.35(+5.30%)
Dec 21, 2007 6.440 6.640 6.440 6.600 258,800 +0.11(+1.69%)
Dec 20, 2007 6.390 6.600 6.380 6.490 214,000 +0.16(+2.53%)
Dec 19, 2007 6.090 6.410 6.060 6.330 493,000 +0.24(+3.94%)
Dec 18, 2007 6.230 6.230 6.030 6.090 545,300 -0.08(-1.30%)
Dec 17, 2007 6.330 6.330 6.000 6.170 432,300 -0.07(-1.12%)
Dec 14, 2007 6.250 6.300 6.130 6.240 174,200 -0.02(-0.32%)
Dec 13, 2007 6.350 6.380 6.160 6.260 439,200 -0.14(-2.19%)
Dec 12, 2007 6.590 6.650 6.320 6.400 265,100 -0.09(-1.39%)
Dec 11, 2007 6.560 6.560 6.420 6.490 227,300 -0.07(-1.07%)
Dec 10, 2007 6.600 6.690 6.460 6.560 324,200 +0.01(+0.15%)
Dec 07, 2007 6.490 6.610 6.490 6.550 237,200 +0.08(+1.24%)
Dec 06, 2007 6.160 6.480 6.160 6.470 634,300 +0.30(+4.86%)
Dec 05, 2007 6.290 6.350 6.030 6.170 297,800 -0.10(-1.59%)
Dec 04, 2007 6.330 6.400 6.230 6.270 264,600 -0.03(-0.48%)
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.