Cott Corporation Historical Stock Prices

COT 
$6.9
*  
0.27
4.07%
Get COT Alerts
*Delayed - data as of Jul. 31, 2014 15:17 ET  -  Find a broker to begin trading COT now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    COT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:17  6.62  6.96  6.61  6.90 411,283
07/30/2014 6.67 6.7 6.6 6.63 189,823
07/29/2014 6.73 6.77 6.68 6.68 235,498
07/28/2014 6.8 6.86 6.74 6.75 215,111
07/25/2014 6.94 6.96 6.81 6.81 407,470
07/24/2014 6.85 6.93 6.85 6.93 203,842
07/23/2014 6.89 6.92 6.83 6.85 466,916
07/22/2014 6.89 6.92 6.85 6.88 163,825
07/21/2014 6.9 6.93 6.85 6.86 131,602
07/18/2014 6.92 6.96 6.9 6.91 118,064
07/17/2014 6.95 6.98 6.9 6.9 182,310
07/16/2014 7.01 7.01 6.95 6.97 122,249
07/15/2014 6.94 6.99 6.93 6.97 140,470
07/14/2014 7.04 7.06 6.99 7.01 149,621
07/11/2014 7.02 7.11 7.01 7.05 300,013
07/10/2014 7.06 7.1 6.99 7.06 491,263
07/09/2014 7.06 7.135 7.04 7.11 617,071
07/08/2014 7.13 7.13 7.09 7.11 239,143
07/07/2014 7.12 7.16 7.05 7.14 187,670
07/03/2014 7.14 7.19 7.12 7.15 84,465
07/02/2014 7.15 7.15 7.04 7.15 275,966
07/01/2014 7.07 7.16 7.04 7.09 326,390
06/30/2014 7.09 7.0965 7.02 7.07 245,313
06/27/2014 6.92 6.94 6.865 6.93 359,841
06/26/2014 6.99 7 6.89 6.94 108,900
06/25/2014 6.9 6.96 6.87 6.93 265,651
06/24/2014 7.03 7.04 6.91 6.93 385,260
06/23/2014 7.15 7.16 7 7.05 342,738
06/20/2014 7.05 7.14 7.02 7.12 379,140
06/19/2014 7.18 7.21 7.02 7.09 475,920
06/18/2014 7.13 7.205 7.11 7.14 570,733
06/17/2014 7.14 7.14 7.06 7.11 207,699
06/16/2014 7.13 7.1399 7.06 7.1 252,614
06/13/2014 7.12 7.14 7.07 7.11 241,213
06/12/2014 7.11 7.15 7 7.08 260,840
06/11/2014 7.15 7.2 7.15 7.16 106,694
06/10/2014 7.23 7.27 7.15 7.18 203,309
06/09/2014 7.15 7.26 7.15 7.26 266,499
06/06/2014 7.01 7.13 6.995 7.11 349,487
06/05/2014 6.95 7.1 6.93 7.03 305,445
06/04/2014 6.95 7.045 6.93 6.97 319,605
06/03/2014 7.03 7.08 6.98 7 239,868
06/02/2014 7.1 7.15 7.02 7.04 215,619
05/30/2014 6.92 7.1 6.88 7.1 416,613
05/29/2014 7 7 6.78 6.82 550,594
05/28/2014 7.1 7.2 6.935 6.99 2,029,313
05/27/2014 7.26 7.33 7.11 7.14 274,025
05/23/2014 7.14 7.22 7.1 7.21 164,813
05/22/2014 7.12 7.14 7.07 7.08 179,663
05/21/2014 7.07 7.14 7.07 7.12 117,554
05/20/2014 7.11 7.13 7.05 7.12 260,088
05/19/2014 7.07 7.13 7.07 7.09 213,399
05/16/2014 7.03 7.12 7.03 7.11 179,274
05/15/2014 7.1 7.15 7.03 7.03 210,148
05/14/2014 7.19 7.21 7.1 7.11 290,308
05/13/2014 7.19 7.25 7.12 7.22 318,904
05/12/2014 7.28 7.34 7.15 7.18 430,984
05/09/2014 7.21 7.31 7.21 7.27 411,523
05/08/2014 7.26 7.32 7.01 7.24 763,598
05/07/2014 7.88 7.91 6.84 7.26 2,318,664
05/06/2014 8.13 8.15 8.04 8.08 253,314
05/05/2014 8.23 8.23 8.14 8.16 111,903
05/02/2014 8.14 8.24 8.11 8.24 375,653
05/01/2014 8.14 8.18 8.07 8.16 143,988
04/30/2014 8.15 8.18 8.09 8.12 72,677
04/29/2014 8.14 8.2 8.0915 8.19 225,955
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?