Cott Corporation Historical Stock Prices

COT 
$6.49
*  
0.04
0.62%
Get COT Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  6.45  6.5299  6.40  6.49 211,419
10/23/2014 6.53 6.61 6.43 6.45 278,232
10/22/2014 6.59 6.59 6.48 6.48 291,609
10/21/2014 6.5 6.57 6.48 6.55 495,099
10/20/2014 6.48 6.55 6.4 6.5 348,267
10/17/2014 6.45 6.51 6.4 6.4 211,624
10/16/2014 6.45 6.49 6.36 6.46 390,631
10/15/2014 6.41 6.56 6.35 6.47 605,102
10/14/2014 6.68 6.74 6.44 6.48 763,181
10/13/2014 6.61 6.8 6.6 6.69 457,015
10/10/2014 6.59 6.715 6.58 6.62 473,112
10/09/2014 6.72 6.74 6.56 6.64 444,015
10/08/2014 6.75 6.79 6.63 6.77 251,594
10/07/2014 6.81 6.86 6.71 6.72 295,514
10/06/2014 6.87 6.92 6.82 6.86 464,112
10/03/2014 6.85 6.93 6.81 6.91 184,184
10/02/2014 6.87 6.94 6.84 6.86 310,680
10/01/2014 6.84 6.9 6.8 6.85 425,495
09/30/2014 6.92 6.97 6.87 6.87 259,156
09/29/2014 7.08 7.09 6.95 6.96 262,243
09/26/2014 7.1 7.1499 7.04 7.12 264,150
09/25/2014 7.0301 7.1 7.0101 7.07 445,581
09/24/2014 7.19 7.21 7.065 7.1 512,483
09/23/2014 7.25 7.27 7.2 7.2 349,904
09/22/2014 7.32 7.34 7.24 7.29 507,125
09/19/2014 7.47 7.48 7.34 7.36 210,327
09/18/2014 7.46 7.47 7.41 7.45 363,770
09/17/2014 7.48 7.5 7.4 7.47 253,650
09/16/2014 7.46 7.48 7.42 7.45 523,094
09/15/2014 7.48 7.505 7.42 7.44 225,315
09/12/2014 7.59 7.61 7.4 7.45 478,522
09/11/2014 7.61 7.63 7.55 7.6 406,843
09/10/2014 7.63 7.66 7.55 7.59 907,340
09/09/2014 7.49 7.61 7.47 7.6 379,071
09/08/2014 7.58 7.64 7.51 7.51 332,607
09/05/2014 7.7 7.7 7.57 7.57 467,187
09/04/2014 7.55 7.7 7.55 7.66 426,261
09/03/2014 7.53 7.63 7.5 7.58 571,182
09/02/2014 7.4 7.55 7.32 7.51 1,280,130
08/29/2014 7.49 7.55 7.4799 7.5 1,305,328
08/28/2014 7.63 7.64 7.438 7.49 2,370,932
08/27/2014 7.32 7.38 7.28 7.29 319,302
08/26/2014 7.32 7.4 7.29 7.31 246,149
08/25/2014 7.42 7.46 7.3 7.35 408,024
08/22/2014 7.53 7.56 7.335 7.35 569,644
08/21/2014 7.59 7.59 7.51 7.54 413,059
08/20/2014 7.62 7.64 7.4401 7.56 734,443
08/19/2014 7.48 7.67 7.41 7.6 997,287
08/18/2014 7.63 7.63 7.355 7.4 1,774,327
08/15/2014 7.4 7.75 7.39 7.5 1,395,584
08/14/2014 7.31 7.39 7.28 7.37 674,079
08/13/2014 7.32 7.36 7.28 7.28 276,928
08/12/2014 7.3 7.42 7.27 7.33 188,899
08/11/2014 7.31 7.41 7.28 7.32 220,438
08/08/2014 7.38 7.38 7.28 7.31 185,871
08/07/2014 7.34 7.38 7.19 7.34 249,827
08/06/2014 7.26 7.36 7.26 7.34 120,977
08/05/2014 7.2 7.38 7.14 7.27 500,767
08/04/2014 7 7.3 6.98 7.3 763,897
08/01/2014 7.02 7.11 6.933 6.94 866,818
07/31/2014 6.71 6.96 6.61 6.87 567,051
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
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?