Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cott Corp (NY: COT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.350 6.380 6.260 6.260 220,544 -0.11(-1.73%)
Dec 29, 2011 6.390 6.500 6.320 6.370 210,866 +0.06(+0.95%)
Dec 28, 2011 6.370 6.390 6.250 6.310 353,088 -0.07(-1.10%)
Dec 27, 2011 6.480 6.500 6.340 6.380 171,600 -0.13(-2.00%)
Dec 23, 2011 6.590 6.590 6.470 6.510 119,646 +0.05(+0.77%)
Dec 21, 2011 6.320 6.540 6.290 6.460 243,284 +0.12(+1.89%)
Dec 20, 2011 6.340 6.380 6.230 6.340 181,655 +0.08(+1.28%)
Dec 19, 2011 6.290 6.360 6.190 6.260 151,369 +0.00(+0.00%)
Dec 16, 2011 6.250 6.362 6.240 6.260 155,094 +0.05(+0.81%)
Dec 15, 2011 6.220 6.240 6.060 6.210 194,993 +0.07(+1.14%)
Dec 14, 2011 6.220 6.240 6.090 6.140 321,066 -0.11(-1.76%)
Dec 13, 2011 6.480 6.480 6.170 6.250 541,956 -0.21(-3.25%)
Dec 12, 2011 6.390 6.470 6.350 6.460 182,354 +0.03(+0.47%)
Dec 09, 2011 6.350 6.500 6.330 6.430 182,108 +0.05(+0.78%)
Dec 08, 2011 6.410 6.520 6.260 6.380 208,674 -0.12(-1.85%)
Dec 07, 2011 6.420 6.510 6.380 6.500 180,066 +0.07(+1.09%)
Dec 06, 2011 6.420 6.490 6.360 6.430 161,451 +0.01(+0.16%)
Dec 05, 2011 6.500 6.560 6.370 6.420 178,526 -0.03(-0.47%)
Dec 02, 2011 6.380 6.540 6.370 6.450 364,168 +0.15(+2.38%)
Dec 01, 2011 6.230 6.430 6.230 6.300 390,595 +0.02(+0.32%)
Nov 30, 2011 6.230 6.280 6.130 6.280 574,269 +0.18(+2.95%)
Nov 29, 2011 6.030 6.150 6.000 6.100 602,933 +0.07(+1.16%)
Nov 28, 2011 6.070 6.150 6.010 6.030 360,257 +0.08(+1.34%)
Nov 25, 2011 5.940 6.020 5.940 5.950 87,776 -0.08(-1.33%)
Nov 23, 2011 6.120 6.150 5.960 6.030 247,600 -0.15(-2.43%)
Nov 22, 2011 6.210 6.280 6.110 6.180 250,758 -0.03(-0.48%)
Nov 21, 2011 6.190 6.290 6.135 6.210 207,453 -0.03(-0.48%)
Nov 18, 2011 6.250 6.250 6.060 6.240 382,156 +0.06(+0.97%)
Nov 17, 2011 6.470 6.510 5.940 6.180 1,715,639 -0.29(-4.48%)
Nov 16, 2011 6.620 6.650 6.400 6.470 565,144 -0.16(-2.41%)
Nov 15, 2011 6.700 6.740 6.600 6.630 626,457 -0.10(-1.49%)
Nov 14, 2011 6.900 6.920 6.650 6.730 487,551 -0.18(-2.60%)
Nov 11, 2011 6.880 6.970 6.870 6.910 170,515 +0.06(+0.88%)
Nov 10, 2011 6.920 6.946 6.720 6.850 232,067 +0.00(+0.00%)
Nov 09, 2011 6.930 6.990 6.840 6.850 341,287 -0.25(-3.52%)
Nov 08, 2011 7.110 7.130 6.950 7.100 413,036 +0.01(+0.14%)
Nov 07, 2011 7.160 7.250 7.020 7.090 242,043 -0.16(-2.21%)
Nov 04, 2011 7.090 7.280 7.060 7.250 588,392 +0.10(+1.40%)
Nov 03, 2011 6.840 7.200 6.800 7.150 1,405,043 +0.42(+6.24%)
Nov 02, 2011 7.000 7.030 6.400 6.730 1,309,050 -0.19(-2.75%)
Nov 01, 2011 6.920 7.010 6.810 6.920 675,903 -0.16(-2.26%)
Oct 31, 2011 7.090 7.190 6.970 7.080 488,524 -0.03(-0.42%)
Oct 28, 2011 7.120 7.250 7.100 7.110 307,514 -0.05(-0.70%)
Oct 27, 2011 7.300 7.300 7.130 7.160 286,905 +0.05(+0.70%)
Oct 26, 2011 7.280 7.280 7.030 7.110 192,611 -0.07(-0.97%)
Oct 25, 2011 7.160 7.210 7.050 7.180 158,254 -0.04(-0.55%)
Oct 24, 2011 7.330 7.380 7.180 7.220 176,645 -0.14(-1.90%)
Oct 21, 2011 7.410 7.420 7.210 7.360 275,967 +0.03(+0.41%)
Oct 20, 2011 7.320 7.390 7.280 7.330 128,258 +0.04(+0.55%)
Oct 19, 2011 7.250 7.460 7.200 7.290 249,069 +0.04(+0.55%)
Oct 18, 2011 7.350 7.400 7.200 7.250 219,346 -0.13(-1.76%)
Oct 17, 2011 7.310 7.410 7.290 7.380 98,812 +0.05(+0.68%)
Oct 14, 2011 7.430 7.440 7.265 7.330 196,768 -0.01(-0.14%)
Oct 13, 2011 7.510 7.510 7.250 7.340 382,630 -0.18(-2.39%)
Oct 12, 2011 7.270 7.570 7.250 7.520 224,877 +0.33(+4.59%)
Oct 11, 2011 7.100 7.240 7.000 7.190 223,502 +0.03(+0.42%)
Oct 10, 2011 7.040 7.180 7.010 7.160 163,617 +0.22(+3.17%)
Oct 07, 2011 7.000 7.080 6.880 6.940 182,954 -0.01(-0.14%)
Oct 06, 2011 6.800 6.980 6.790 6.950 169,034 +0.10(+1.46%)
Oct 05, 2011 6.830 6.890 6.750 6.850 159,638 +0.02(+0.29%)
Oct 04, 2011 6.600 6.840 6.320 6.830 222,063 +0.17(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.