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, 2011 7.950 8.100 7.820 8.040 725,189 +0.09(+1.13%)
Jan 28, 2011 8.200 8.200 7.878 7.950 666,314 -0.22(-2.69%)
Jan 27, 2011 7.740 8.190 7.740 8.170 695,754 +0.38(+4.88%)
Jan 26, 2011 7.860 7.880 7.680 7.790 840,642 -0.06(-0.76%)
Jan 25, 2011 7.820 7.850 7.720 7.850 670,900 +0.01(+0.13%)
Jan 24, 2011 7.920 8.050 7.820 7.840 780,888 -0.09(-1.13%)
Jan 21, 2011 8.060 8.110 7.900 7.930 651,591 -0.07(-0.88%)
Jan 20, 2011 8.170 8.180 8.000 8.000 1,013,968 -0.21(-2.56%)
Jan 19, 2011 8.470 8.510 8.000 8.210 2,066,561 -0.53(-6.06%)
Jan 18, 2011 8.920 9.000 8.670 8.740 727,159 -0.21(-2.35%)
Jan 14, 2011 8.680 9.050 8.630 8.950 1,009,187 +0.24(+2.76%)
Jan 13, 2011 8.750 8.790 8.580 8.710 978,907 -0.08(-0.91%)
Jan 12, 2011 8.860 8.900 8.680 8.790 599,941 -0.04(-0.45%)
Jan 11, 2011 8.840 8.860 8.690 8.830 374,689 +0.04(+0.46%)
Jan 10, 2011 8.740 8.890 8.650 8.790 671,355 +0.02(+0.23%)
Jan 07, 2011 8.870 8.890 8.670 8.770 348,031 -0.06(-0.68%)
Jan 06, 2011 8.690 8.990 8.690 8.830 565,334 +0.08(+0.91%)
Jan 05, 2011 8.560 8.750 8.530 8.750 482,076 +0.14(+1.63%)
Jan 04, 2011 8.830 8.830 8.530 8.610 590,147 -0.26(-2.93%)
Jan 03, 2011 9.070 9.080 8.770 8.870 416,829 -0.14(-1.55%)
Dec 31, 2010 8.950 9.080 8.940 9.010 344,145 +0.03(+0.33%)
Dec 30, 2010 8.660 9.000 8.620 8.980 357,801 +0.30(+3.46%)
Dec 29, 2010 8.810 8.880 8.680 8.680 186,401 -0.13(-1.48%)
Dec 28, 2010 8.690 8.810 8.630 8.810 566,330 +0.11(+1.26%)
Dec 27, 2010 8.840 8.840 8.550 8.700 252,973 -0.13(-1.47%)
Dec 23, 2010 8.820 8.900 8.710 8.830 190,642 +0.04(+0.46%)
Dec 22, 2010 8.520 8.810 8.500 8.790 484,803 +0.28(+3.29%)
Dec 21, 2010 8.330 8.655 8.270 8.510 631,162 +0.18(+2.16%)
Dec 20, 2010 8.390 8.390 8.230 8.330 536,159 -0.08(-0.95%)
Dec 17, 2010 8.330 8.410 8.290 8.410 529,881 +0.05(+0.60%)
Dec 16, 2010 8.320 8.410 8.230 8.360 974,028 +0.10(+1.21%)
Dec 15, 2010 8.160 8.330 8.080 8.260 682,415 +0.10(+1.23%)
Dec 14, 2010 8.200 8.210 8.140 8.160 540,075 +0.03(+0.37%)
Dec 13, 2010 8.250 8.270 8.090 8.130 723,250 -0.08(-0.97%)
Dec 10, 2010 8.110 8.270 8.080 8.210 710,151 +0.13(+1.61%)
Dec 09, 2010 8.270 8.270 8.020 8.080 618,856 -0.12(-1.46%)
Dec 08, 2010 8.180 8.250 8.080 8.200 408,437 +0.06(+0.74%)
Dec 07, 2010 8.390 8.390 8.080 8.140 784,224 -0.15(-1.81%)
Dec 06, 2010 8.330 8.400 8.250 8.290 681,288 -0.11(-1.31%)
Dec 03, 2010 8.360 8.470 8.350 8.400 435,156 +0.02(+0.24%)
Dec 02, 2010 8.400 8.460 8.310 8.380 459,908 +0.04(+0.48%)
Dec 01, 2010 8.420 8.470 8.290 8.340 741,310 +0.04(+0.48%)
Nov 30, 2010 8.410 8.530 8.300 8.300 537,591 -0.23(-2.70%)
Nov 29, 2010 8.160 8.560 8.140 8.530 1,437,218 +0.28(+3.39%)
Nov 26, 2010 7.970 8.250 7.950 8.250 337,173 +0.16(+1.98%)
Nov 24, 2010 7.890 8.090 8.090 8.090 859,232 +0.40(+5.20%)
Nov 23, 2010 7.740 7.780 7.540 7.690 722,603 -0.14(-1.79%)
Nov 22, 2010 7.980 8.070 7.830 7.830 608,061 -0.20(-2.49%)
Nov 19, 2010 7.980 8.070 7.920 8.030 390,732 +0.01(+0.12%)
Nov 18, 2010 7.830 8.090 7.820 8.020 848,608 +0.26(+3.35%)
Nov 17, 2010 7.550 7.790 7.550 7.760 650,017 +0.18(+2.37%)
Nov 16, 2010 7.720 7.760 7.560 7.580 558,997 -0.29(-3.68%)
Nov 15, 2010 7.850 7.950 7.810 7.870 420,274 -0.01(-0.13%)
Nov 12, 2010 7.870 7.900 7.630 7.880 830,551 -0.05(-0.63%)
Nov 11, 2010 7.940 7.990 7.570 7.930 1,137,992 -0.05(-0.63%)
Nov 10, 2010 8.190 8.190 7.840 7.980 1,097,029 -0.21(-2.56%)
Nov 09, 2010 8.310 8.380 8.060 8.190 904,267 -0.12(-1.44%)
Nov 08, 2010 8.310 8.430 8.250 8.310 798,433 -0.04(-0.48%)
Nov 05, 2010 8.400 8.460 8.260 8.350 1,129,653 -0.06(-0.71%)
Nov 04, 2010 8.200 8.440 8.030 8.410 1,867,990 +0.25(+3.06%)
Nov 03, 2010 8.110 8.170 7.890 8.160 945,130 +0.05(+0.62%)
Nov 02, 2010 8.370 8.420 8.100 8.110 1,146,912 -0.26(-3.11%)
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.