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 (%)
Oct 31, 2011 7.090 7.190 6.970 7.080 488,524 -0.03(-0.42%)
Oct 28, 2011 7.120 7.250 7.100 7.110 307,514 -0.05(-0.70%)
Oct 27, 2011 7.300 7.300 7.130 7.160 286,905 +0.05(+0.70%)
Oct 26, 2011 7.280 7.280 7.030 7.110 192,611 -0.07(-0.97%)
Oct 25, 2011 7.160 7.210 7.050 7.180 158,254 -0.04(-0.55%)
Oct 24, 2011 7.330 7.380 7.180 7.220 176,645 -0.14(-1.90%)
Oct 21, 2011 7.410 7.420 7.210 7.360 275,967 +0.03(+0.41%)
Oct 20, 2011 7.320 7.390 7.280 7.330 128,258 +0.04(+0.55%)
Oct 19, 2011 7.250 7.460 7.200 7.290 249,069 +0.04(+0.55%)
Oct 18, 2011 7.350 7.400 7.200 7.250 219,346 -0.13(-1.76%)
Oct 17, 2011 7.310 7.410 7.290 7.380 98,812 +0.05(+0.68%)
Oct 14, 2011 7.430 7.440 7.265 7.330 196,768 -0.01(-0.14%)
Oct 13, 2011 7.510 7.510 7.250 7.340 382,630 -0.18(-2.39%)
Oct 12, 2011 7.270 7.570 7.250 7.520 224,877 +0.33(+4.59%)
Oct 11, 2011 7.100 7.240 7.000 7.190 223,502 +0.03(+0.42%)
Oct 10, 2011 7.040 7.180 7.010 7.160 163,617 +0.22(+3.17%)
Oct 07, 2011 7.000 7.080 6.880 6.940 182,954 -0.01(-0.14%)
Oct 06, 2011 6.800 6.980 6.790 6.950 169,034 +0.10(+1.46%)
Oct 05, 2011 6.830 6.890 6.750 6.850 159,638 +0.02(+0.29%)
Oct 04, 2011 6.600 6.840 6.320 6.830 222,063 +0.17(+2.55%)
Oct 03, 2011 6.810 6.960 6.610 6.660 469,478 -0.15(-2.20%)
Sep 30, 2011 6.720 6.835 6.660 6.810 254,949 -0.04(-0.58%)
Sep 29, 2011 6.830 6.960 6.700 6.850 215,248 +0.08(+1.18%)
Sep 28, 2011 6.950 6.970 6.740 6.770 296,222 -0.18(-2.59%)
Sep 27, 2011 7.090 7.150 6.910 6.950 280,930 +0.04(+0.58%)
Sep 26, 2011 7.080 7.080 6.810 6.910 288,193 -0.11(-1.57%)
Sep 23, 2011 7.140 7.260 6.900 7.020 729,946 -0.13(-1.82%)
Sep 22, 2011 7.040 7.200 6.810 7.150 829,624 -0.03(-0.42%)
Sep 21, 2011 7.330 7.400 7.180 7.180 196,887 -0.16(-2.18%)
Sep 20, 2011 7.550 7.570 7.290 7.340 239,695 -0.20(-2.65%)
Sep 19, 2011 7.390 7.620 7.390 7.540 243,103 +0.00(+0.00%)
Sep 16, 2011 7.560 7.590 7.400 7.540 346,682 -0.01(-0.13%)
Sep 15, 2011 7.750 7.760 7.510 7.550 199,389 -0.10(-1.31%)
Sep 14, 2011 7.630 7.720 7.560 7.650 441,907 +0.05(+0.66%)
Sep 13, 2011 7.710 7.800 7.430 7.600 503,417 -0.12(-1.55%)
Sep 12, 2011 7.520 7.780 7.420 7.720 337,021 +0.07(+0.92%)
Sep 09, 2011 7.770 7.800 7.530 7.650 343,732 -0.24(-3.04%)
Sep 08, 2011 7.750 7.900 7.700 7.890 502,149 +0.13(+1.68%)
Sep 07, 2011 7.680 7.780 7.610 7.760 337,268 +0.14(+1.84%)
Sep 06, 2011 7.580 7.640 7.470 7.620 290,632 -0.17(-2.18%)
Sep 02, 2011 7.800 7.870 7.720 7.790 213,684 -0.15(-1.89%)
Sep 01, 2011 7.920 8.290 7.890 7.940 595,234 +0.01(+0.13%)
Aug 31, 2011 7.900 8.000 7.820 7.930 269,533 +0.09(+1.15%)
Aug 30, 2011 7.710 7.900 7.590 7.840 257,280 +0.11(+1.42%)
Aug 29, 2011 7.540 7.850 7.490 7.730 307,094 +0.28(+3.76%)
Aug 26, 2011 7.300 7.500 7.180 7.450 207,408 +0.11(+1.50%)
Aug 25, 2011 7.400 7.500 7.280 7.340 342,573 -0.02(-0.27%)
Aug 24, 2011 7.420 7.460 7.270 7.360 260,462 -0.11(-1.47%)
Aug 23, 2011 7.260 7.480 7.260 7.470 310,892 +0.23(+3.18%)
Aug 22, 2011 7.380 7.400 7.185 7.240 376,495 +0.04(+0.56%)
Aug 19, 2011 7.240 7.340 7.180 7.200 595,148 -0.14(-1.91%)
Aug 18, 2011 7.620 7.620 7.230 7.340 565,328 -0.51(-6.50%)
Aug 17, 2011 7.930 8.070 7.750 7.850 559,396 -0.11(-1.38%)
Aug 16, 2011 7.700 7.990 7.630 7.960 733,297 +0.16(+2.05%)
Aug 15, 2011 7.890 7.970 7.740 7.800 584,847 -0.02(-0.26%)
Aug 12, 2011 7.650 7.900 7.535 7.820 319,719 +0.22(+2.89%)
Aug 11, 2011 7.390 7.700 7.290 7.600 754,588 +0.25(+3.40%)
Aug 10, 2011 7.420 7.660 7.240 7.350 767,640 -0.19(-2.52%)
Aug 09, 2011 7.550 7.550 7.140 7.540 791,330 +0.34(+4.72%)
Aug 08, 2011 7.550 7.650 7.170 7.200 1,110,586 -0.67(-8.51%)
Aug 05, 2011 7.660 7.970 7.470 7.870 591,849 +0.24(+3.15%)
Aug 04, 2011 8.000 8.060 7.610 7.630 966,817 -0.46(-5.69%)
Aug 03, 2011 8.430 8.430 7.670 8.090 1,749,743 +0.10(+1.25%)
Aug 02, 2011 8.210 8.270 7.990 7.990 1,397,388 -0.21(-2.56%)
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.