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, 2012 6.520 6.660 6.490 6.550 269,374 +0.00(+0.00%)
Apr 27, 2012 6.710 6.730 6.550 6.550 259,692 -0.14(-2.09%)
Apr 26, 2012 6.610 6.730 6.590 6.690 160,752 +0.08(+1.21%)
Apr 25, 2012 6.620 6.700 6.570 6.610 249,159 +0.01(+0.15%)
Apr 24, 2012 6.510 6.610 6.480 6.600 372,768 +0.09(+1.38%)
Apr 23, 2012 6.510 6.540 6.420 6.510 127,266 -0.07(-1.06%)
Apr 20, 2012 6.550 6.620 6.540 6.580 66,119 +0.09(+1.39%)
Apr 19, 2012 6.550 6.610 6.470 6.490 254,759 -0.08(-1.22%)
Apr 18, 2012 6.700 6.700 6.500 6.570 144,896 -0.12(-1.79%)
Apr 17, 2012 6.520 6.730 6.500 6.690 227,203 +0.21(+3.24%)
Apr 16, 2012 6.530 6.570 6.440 6.480 98,663 -0.05(-0.77%)
Apr 13, 2012 6.480 6.610 6.420 6.530 116,352 +0.03(+0.46%)
Apr 12, 2012 6.500 6.550 6.400 6.500 141,016 -0.01(-0.15%)
Apr 11, 2012 6.430 6.560 6.380 6.510 218,725 +0.14(+2.20%)
Apr 10, 2012 6.560 6.560 6.350 6.370 626,060 -0.22(-3.34%)
Apr 09, 2012 6.460 6.600 6.430 6.590 156,270 +0.06(+0.92%)
Apr 05, 2012 6.590 6.600 6.510 6.530 258,416 -0.04(-0.61%)
Apr 04, 2012 6.630 6.640 6.500 6.570 257,931 -0.14(-2.09%)
Apr 03, 2012 6.830 6.830 6.570 6.710 652,739 -0.13(-1.90%)
Apr 02, 2012 6.510 6.900 6.510 6.840 535,123 +0.25(+3.79%)
Mar 30, 2012 6.560 6.620 6.490 6.590 285,041 +0.08(+1.23%)
Mar 29, 2012 6.420 6.520 6.380 6.510 164,370 +0.06(+0.93%)
Mar 28, 2012 6.540 6.540 6.415 6.450 107,322 -0.08(-1.23%)
Mar 27, 2012 6.600 6.630 6.480 6.530 199,938 -0.08(-1.21%)
Mar 26, 2012 6.570 6.640 6.570 6.610 230,463 +0.08(+1.23%)
Mar 23, 2012 6.530 6.545 6.450 6.530 367,435 +0.02(+0.31%)
Mar 22, 2012 6.400 6.520 6.400 6.510 211,941 +0.06(+0.93%)
Mar 21, 2012 6.490 6.560 6.400 6.450 626,524 -0.06(-0.92%)
Mar 20, 2012 6.560 6.600 6.440 6.510 467,610 -0.06(-0.91%)
Mar 19, 2012 6.540 6.600 6.520 6.570 120,096 +0.05(+0.77%)
Mar 16, 2012 6.430 6.550 6.420 6.520 165,430 +0.11(+1.72%)
Mar 15, 2012 6.450 6.470 6.360 6.410 166,637 -0.07(-1.08%)
Mar 14, 2012 6.500 6.570 6.390 6.480 929,273 -0.04(-0.61%)
Mar 13, 2012 6.440 6.590 6.422 6.520 162,580 +0.11(+1.72%)
Mar 12, 2012 6.480 6.490 6.390 6.410 165,412 -0.07(-1.08%)
Mar 09, 2012 6.440 6.500 6.360 6.480 460,603 +0.03(+0.47%)
Mar 08, 2012 6.450 6.500 6.380 6.450 187,871 +0.03(+0.47%)
Mar 07, 2012 6.290 6.470 6.270 6.420 168,232 +0.09(+1.42%)
Mar 06, 2012 6.370 6.370 6.280 6.330 333,208 -0.11(-1.71%)
Mar 05, 2012 6.510 6.510 6.370 6.440 163,207 -0.06(-0.92%)
Mar 02, 2012 6.590 6.610 6.500 6.500 229,346 -0.12(-1.81%)
Mar 01, 2012 6.550 6.630 6.490 6.620 490,358 +0.06(+0.91%)
Feb 29, 2012 6.570 6.650 6.520 6.560 244,484 -0.01(-0.15%)
Feb 28, 2012 6.570 6.650 6.470 6.570 238,614 +0.02(+0.31%)
Feb 27, 2012 6.620 6.670 6.520 6.550 276,766 -0.11(-1.65%)
Feb 24, 2012 6.750 6.770 6.630 6.660 163,150 -0.06(-0.89%)
Feb 23, 2012 6.660 6.790 6.590 6.720 192,493 +0.03(+0.45%)
Feb 22, 2012 6.570 6.730 6.510 6.690 457,713 +0.11(+1.67%)
Feb 21, 2012 6.550 6.750 6.500 6.580 645,627 +0.04(+0.61%)
Feb 17, 2012 6.440 6.700 6.010 6.540 2,392,754 -0.28(-4.11%)
Feb 16, 2012 6.820 6.890 6.770 6.820 144,065 +0.02(+0.29%)
Feb 15, 2012 6.840 6.980 6.780 6.800 212,431 -0.01(-0.15%)
Feb 14, 2012 6.850 6.940 6.770 6.810 320,003 -0.05(-0.73%)
Feb 13, 2012 6.960 7.050 6.830 6.860 332,321 -0.11(-1.58%)
Feb 10, 2012 7.080 7.080 6.950 6.970 203,760 -0.14(-1.97%)
Feb 09, 2012 7.150 7.270 7.060 7.110 395,617 -0.04(-0.56%)
Feb 08, 2012 7.340 7.340 7.140 7.150 322,043 -0.15(-2.05%)
Feb 07, 2012 7.100 7.310 7.050 7.300 346,481 +0.20(+2.82%)
Feb 06, 2012 7.090 7.100 7.010 7.100 250,741 +0.03(+0.42%)
Feb 03, 2012 7.050 7.170 7.010 7.070 531,650 +0.03(+0.43%)
Feb 02, 2012 7.140 7.150 7.000 7.040 460,981 -0.10(-1.40%)
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.