Historical Stock Prices

COT 
$9.68
*  
0.01
0.1%
Get COT Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/23/2015 7.76 8 7.75 7.92 583,576
01/22/2015 7.72 7.84 7.66 7.8 499,890
01/21/2015 7.62 7.84 7.5701 7.73 732,881
01/20/2015 7.52 7.65 7.51 7.65 1,219,824
01/16/2015 7.51 7.56 7.45 7.56 482,300
01/15/2015 7.6 7.6 7.435 7.52 517,422
01/14/2015 7.39 7.58 7.39 7.58 333,547
01/13/2015 7.45 7.47 7.35 7.43 523,430
01/12/2015 7.33 7.43 7.27 7.4 427,988
01/09/2015 7.32 7.42 7.24 7.34 290,625
01/08/2015 7.23 7.29 7.13 7.29 359,945
01/07/2015 7.12 7.27 7.07 7.19 394,569
01/06/2015 6.9 7.11 6.81 7.06 665,804
01/05/2015 6.99 7 6.76 6.91 597,102
01/02/2015 6.92 7 6.849 7 304,439
12/31/2014 6.88 6.905 6.82 6.88 485,700
12/30/2014 6.85 6.92 6.85 6.9 352,592
12/29/2014 6.79 6.89 6.75 6.86 273,444
12/26/2014 6.89 6.89 6.7 6.76 200,199
12/24/2014 6.95 6.96 6.85 6.9 94,247
12/23/2014 6.73 7.02 6.72 6.93 356,114
12/22/2014 6.75 6.81 6.72 6.74 249,029
12/19/2014 6.81 6.86 6.67 6.77 353,940
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
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?