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 (%)
Nov 30, 2012 8.530 8.620 8.530 8.600 743,063 +0.03(+0.35%)
Nov 29, 2012 8.600 8.610 8.475 8.570 322,569 -0.03(-0.35%)
Nov 28, 2012 8.590 8.640 8.550 8.600 182,290 +0.01(+0.12%)
Nov 27, 2012 8.500 8.680 8.460 8.590 687,797 +0.08(+0.94%)
Nov 26, 2012 8.660 8.700 8.485 8.510 751,422 -0.20(-2.30%)
Nov 23, 2012 8.590 8.710 8.560 8.710 71,739 +0.12(+1.40%)
Nov 21, 2012 8.710 8.710 8.510 8.590 193,349 -0.12(-1.38%)
Nov 20, 2012 8.600 8.750 8.550 8.710 313,601 +0.07(+0.81%)
Nov 19, 2012 8.370 8.670 8.330 8.640 474,103 +0.33(+3.97%)
Nov 16, 2012 8.240 8.360 8.200 8.310 267,241 +0.06(+0.73%)
Nov 15, 2012 8.230 8.290 8.130 8.250 412,604 +0.02(+0.24%)
Nov 14, 2012 8.030 8.310 8.030 8.230 205,167 +0.21(+2.62%)
Nov 13, 2012 8.000 8.060 7.980 8.020 469,154 -0.03(-0.37%)
Nov 12, 2012 8.070 8.120 8.040 8.050 121,021 +0.00(+0.00%)
Nov 09, 2012 7.990 8.070 7.990 8.050 194,083 +0.02(+0.25%)
Nov 08, 2012 7.970 8.090 7.970 8.030 152,551 +0.02(+0.25%)
Nov 07, 2012 7.980 8.090 7.975 8.010 297,752 -0.05(-0.62%)
Nov 06, 2012 7.890 8.100 7.820 8.060 377,818 +0.16(+2.03%)
Nov 05, 2012 7.930 8.055 7.900 7.900 471,960 -0.06(-0.75%)
Nov 02, 2012 8.090 8.170 7.920 7.960 675,749 -0.15(-1.85%)
Nov 01, 2012 7.420 8.180 7.240 8.110 562,576 +0.46(+6.01%)
Oct 31, 2012 7.700 7.720 7.460 7.650 396,537 -0.09(-1.16%)
Oct 26, 2012 7.860 7.740 7.740 7.740 182,900 -0.13(-1.65%)
Oct 25, 2012 8.080 8.080 7.870 7.870 396,466 -0.18(-2.24%)
Oct 24, 2012 8.130 8.140 8.010 8.050 146,908 +0.01(+0.12%)
Oct 23, 2012 8.030 8.040 7.930 8.040 198,500 -0.08(-0.99%)
Oct 19, 2012 8.250 8.290 8.070 8.120 330,405 -0.17(-2.05%)
Oct 18, 2012 8.310 8.400 8.250 8.290 315,723 -0.08(-0.96%)
Oct 17, 2012 8.390 8.410 8.350 8.370 58,889 -0.05(-0.59%)
Oct 16, 2012 8.370 8.440 8.350 8.420 146,988 +0.05(+0.60%)
Oct 15, 2012 8.420 8.430 8.340 8.370 163,555 -0.02(-0.24%)
Oct 12, 2012 8.370 8.440 8.300 8.390 360,781 +0.03(+0.36%)
Oct 11, 2012 8.170 8.390 8.090 8.360 587,917 +0.32(+3.98%)
Oct 10, 2012 8.040 8.050 7.970 8.040 253,156 +0.02(+0.25%)
Oct 09, 2012 8.060 8.150 7.990 8.020 169,470 -0.09(-1.11%)
Oct 08, 2012 8.000 8.150 7.980 8.110 85,460 +0.05(+0.62%)
Oct 05, 2012 8.020 8.130 7.960 8.060 283,772 +0.11(+1.38%)
Oct 04, 2012 8.020 8.050 7.940 7.950 345,185 -0.06(-0.75%)
Oct 03, 2012 7.910 8.010 7.815 8.010 422,025 +0.10(+1.26%)
Oct 02, 2012 8.020 8.090 7.860 7.910 319,533 -0.09(-1.12%)
Oct 01, 2012 7.920 8.090 7.920 8.000 328,155 +0.10(+1.27%)
Sep 28, 2012 7.960 8.110 7.830 7.900 192,475 -0.09(-1.13%)
Sep 27, 2012 7.730 8.040 7.680 7.990 252,373 +0.29(+3.77%)
Sep 26, 2012 7.790 7.795 7.650 7.700 229,257 -0.11(-1.41%)
Sep 25, 2012 7.920 7.950 7.790 7.810 306,964 -0.06(-0.76%)
Sep 24, 2012 8.100 8.110 7.860 7.870 186,248 -0.28(-3.44%)
Sep 21, 2012 8.100 8.170 7.980 8.150 218,467 +0.06(+0.74%)
Sep 20, 2012 7.950 8.090 7.890 8.090 268,118 +0.14(+1.76%)
Sep 19, 2012 7.920 8.010 7.870 7.950 119,102 +0.02(+0.25%)
Sep 18, 2012 7.830 7.950 7.830 7.930 300,338 +0.12(+1.54%)
Sep 17, 2012 8.130 8.150 7.780 7.810 497,762 -0.37(-4.52%)
Sep 14, 2012 8.370 8.390 8.130 8.180 450,579 -0.16(-1.92%)
Sep 13, 2012 8.400 8.430 8.310 8.340 148,401 -0.04(-0.48%)
Sep 12, 2012 8.440 8.460 8.340 8.380 436,315 -0.04(-0.48%)
Sep 11, 2012 8.480 8.480 8.330 8.420 348,908 +0.02(+0.24%)
Sep 10, 2012 8.300 8.410 8.200 8.400 546,954 +0.12(+1.45%)
Sep 07, 2012 8.370 8.430 8.260 8.280 359,671 -0.08(-0.96%)
Sep 06, 2012 8.370 8.470 8.360 8.360 381,786 +0.03(+0.36%)
Sep 05, 2012 8.390 8.450 8.300 8.330 336,780 -0.06(-0.72%)
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.