Cott Corporation Historical Stock Prices

COT 
$6.765
*  
0.005
0.07%
Get COT Alerts
*Delayed - data as of Dec. 19, 2014 11:29 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
11:29  6.80  6.82  6.67  6.765 59,767
12/18/2014 6.63 6.82 6.62 6.77 602,655
12/17/2014 6.4 6.58 6.3725 6.58 647,176
12/16/2014 6.38 6.5 6.3201 6.35 283,260
12/15/2014 6.45 6.51 6.31 6.39 591,721
12/12/2014 6.49 6.53 6.44 6.45 527,520
12/11/2014 6.48 6.575 6.47 6.54 275,401
12/10/2014 6.54 6.58 6.43 6.46 519,911
12/09/2014 6.47 6.58 6.39 6.52 700,274
12/08/2014 6.63 6.63 6.5 6.55 680,747
12/05/2014 6.57 6.67 6.49 6.65 719,565
12/04/2014 6.62 6.65 6.59 6.59 760,026
12/03/2014 6.55 6.65 6.55 6.61 575,142
12/02/2014 6.37 6.66 6.26 6.58 1,128,706
12/01/2014 6.57 6.58 6.35 6.42 942,092
11/28/2014 6.66 6.66 6.54 6.55 297,717
11/26/2014 6.51 6.73 6.51 6.68 754,754
11/25/2014 6.62 6.66 6.565 6.59 596,214
11/24/2014 6.69 6.731 6.59 6.59 468,412
11/21/2014 6.71 6.75 6.56 6.67 847,539
11/20/2014 6.66 6.72 6.61 6.62 1,568,966
11/19/2014 6.68 6.72 6.59 6.66 1,174,556
11/18/2014 6.91 6.91 6.63 6.69 2,575,319
11/17/2014 6.73 6.91 6.63 6.88 886,451
11/14/2014 6.63 6.73 6.59 6.72 586,746
11/13/2014 6.51 6.64 6.51 6.62 2,014,069
11/12/2014 6.43 6.52 6.4 6.47 2,832,433
11/11/2014 6.54 6.61 6.4 6.45 727,379
11/10/2014 6.36 6.64 6.35 6.53 1,731,759
11/07/2014 6.25 6.44 6.02 6.37 5,159,486
11/06/2014 6.4 7.06 6.2 6.24 8,118,208
11/05/2014 6.06 6.14 6.01 6.06 652,657
11/04/2014 6.22 6.25 6 6.04 901,500
11/03/2014 6.08 6.24 6.06 6.22 655,346
10/31/2014 6.08 6.16 5.995 6.07 2,477,712
10/30/2014 6.19 6.22 5.95 6.05 2,984,145
10/29/2014 6.47 6.538 6.1 6.25 1,896,702
10/28/2014 6.49 6.55 6.44 6.51 437,998
10/27/2014 6.5 6.53 6.41 6.5 257,335
10/24/2014 6.43 6.5299 6.4 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
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?