Cott Corporation Historical Stock Prices

COT 
$9.6
*  
0.09
0.95%
Get COT Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading COT now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    COT After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.49  9.74  9.44  9.60 657,815
06/01/2015 9.6 9.6 9.45 9.51 375,811
05/29/2015 9.45 9.69 9.4 9.59 791,515
05/28/2015 9.31 9.51 9.22 9.51 984,557
05/27/2015 9.22 9.41 9.17 9.35 3,759,440
05/26/2015 9.57 9.67 9.45 9.59 318,054
05/22/2015 9.73 9.78 9.55 9.6 172,210
05/21/2015 9.85 9.85 9.72 9.76 210,127
05/20/2015 9.53 9.93 9.5 9.8 477,747
05/19/2015 9.51 9.57 9.43 9.53 202,077
05/18/2015 9.51 9.57 9.41 9.5 169,833
05/15/2015 9.51 9.55 9.39 9.49 343,243
05/14/2015 9.62 9.62 9.34 9.54 305,282
05/13/2015 9.65 9.65 9.5 9.57 378,344
05/12/2015 9.48 9.64 9.36 9.63 590,838
05/11/2015 9.07 9.68 9.06 9.5 1,013,120
05/08/2015 8.75 9.04 8.63 9 837,427
05/07/2015 9.15 9.16 8.66 8.73 1,718,397
05/06/2015 9.45 9.48 9.09 9.16 764,978
05/05/2015 9.22 9.47 9.22 9.4 586,978
05/04/2015 8.95 9.24 8.92 9.21 433,573
05/01/2015 8.76 8.97 8.69 8.93 352,306
04/30/2015 8.66 8.76 8.6 8.71 834,327
04/29/2015 8.71 8.78 8.56 8.66 841,816
04/28/2015 8.83 8.87 8.62 8.75 921,683
04/27/2015 8.85 8.93 8.82 8.84 381,969
04/24/2015 8.99 9.04 8.79 8.86 778,235
04/23/2015 9.1 9.19 9.01 9.02 589,659
04/22/2015 9.13 9.2 9.05 9.11 209,823
04/21/2015 9.11 9.215 9.071 9.14 325,601
04/20/2015 9.26 9.26 9.11 9.12 544,923
04/17/2015 9.4 9.4 9.155 9.23 471,010
04/16/2015 9.62 9.68 9.44 9.47 172,488
04/15/2015 9.66 9.71 9.56 9.65 372,334
04/14/2015 9.57 9.67 9.53 9.63 539,661
04/13/2015 9.37 9.59 9.3395 9.54 384,152
04/10/2015 9.5 9.54 9.295 9.36 221,452
04/09/2015 9.58 9.59 9.48 9.5 204,115
04/08/2015 9.65 9.65 9.51 9.56 377,228
04/07/2015 9.55 9.72 9.55 9.6 1,052,855
04/06/2015 9.61 9.8 9.53 9.57 292,375
04/02/2015 9.3 9.67 9.3 9.48 503,266
04/01/2015 9.3 9.38 9.22 9.34 391,896
03/31/2015 9.33 9.4599 9.28 9.37 393,933
03/30/2015 9.39 9.401 9.26 9.37 354,064
03/27/2015 9.5 9.58 9.23 9.36 290,291
03/26/2015 9.3 9.71 9.3 9.5 1,278,189
03/25/2015 9.41 9.575 9.3 9.33 942,006
03/24/2015 9.21 9.45 9.18 9.39 273,070
03/23/2015 9.16 9.25 9.03 9.2 213,456
03/20/2015 9.05 9.29 9.05 9.18 279,956
03/19/2015 9.26 9.3 9 9.04 358,383
03/18/2015 9.3 9.37 9.11 9.31 475,689
03/17/2015 9.37 9.42 9.16 9.3 463,766
03/16/2015 9.57 9.58 9.33 9.44 486,273
03/13/2015 9.47 9.57 9.33 9.54 266,317
03/12/2015 9.6 9.67 9.41 9.51 406,393
03/11/2015 9.53 9.63 9.415 9.54 406,699
03/10/2015 9.64 9.64 9.395 9.53 573,402
03/09/2015 9.65 9.71 9.47 9.69 470,658
03/06/2015 9.74 9.79 9.62 9.67 574,701
03/05/2015 9.75 9.959 9.7 9.81 1,503,870
03/04/2015 9.86 9.89 9.68 9.75 642,252
03/03/2015 9.8 10.05 9.76 9.84 852,028
03/02/2015 9.62 9.91 9.58 9.71 1,150,087
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?