Historical Stock Prices

COT 
$8.86
*  
0.16
1.77%
Get COT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading COT now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-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.
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
02/27/2015 9.67 9.79 9.54 9.68 951,944
02/26/2015 9.27 9.87 9.24 9.67 1,550,000
02/25/2015 9.36 9.62 8.91 9.25 2,530,988
02/24/2015 8.18 9.34 8.12 9.31 4,233,835
02/23/2015 7.99 8.01 7.91 7.95 840,133
02/20/2015 7.9 8.08 7.9 7.99 546,957
02/19/2015 7.82 7.94 7.82 7.9 691,717
02/18/2015 7.87 7.93 7.82 7.88 781,252
02/17/2015 7.94 8.09 7.88 7.9 469,742
02/13/2015 7.95 7.9899 7.87 7.94 299,631
02/12/2015 7.92 8 7.85 7.94 683,396
02/11/2015 7.8 7.89 7.73 7.83 231,911
02/10/2015 7.82 7.86 7.79 7.82 230,274
02/09/2015 7.81 7.91 7.78 7.79 246,130
02/06/2015 7.85 7.94 7.79 7.82 346,727
02/05/2015 7.75 7.86 7.75 7.82 214,570
02/04/2015 7.73 7.8 7.66 7.75 184,717
02/03/2015 7.62 7.79 7.62 7.73 386,769
02/02/2015 7.62 7.68 7.535 7.62 216,454
01/30/2015 7.64 7.66 7.55 7.6 365,664
01/29/2015 7.72 7.73 7.57 7.68 379,691
01/28/2015 7.74 7.92 7.67 7.68 404,212
01/27/2015 7.69 7.82 7.61 7.79 186,064
01/26/2015 7.9 7.92 7.73 7.76 416,918
*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?