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 (%)
Mar 31, 2009 0.9300 1.070 0.9299 0.9933 325,788 +0.06(+6.81%)
Mar 30, 2009 0.9100 0.9401 0.9000 0.9300 140,526 +0.09(+10.71%)
Mar 26, 2009 0.8800 0.9300 0.8400 0.8400 1,357,230 -0.05(-5.62%)
Mar 25, 2009 0.9400 0.9400 0.8800 0.8900 381,869 -0.05(-5.32%)
Mar 24, 2009 0.9200 0.9400 0.9000 0.9400 186,084 +0.06(+6.82%)
Mar 23, 2009 0.9300 0.9300 0.8800 0.8800 225,942 +0.03(+3.53%)
Mar 20, 2009 0.8400 0.8900 0.8302 0.8500 713,742 +0.02(+2.41%)
Mar 19, 2009 0.8400 0.8700 0.7600 0.8300 887,132 +0.07(+9.86%)
Mar 18, 2009 0.7500 0.8000 0.7400 0.7555 1,092,096 +0.02(+2.09%)
Mar 17, 2009 0.7500 0.7800 0.7022 0.7400 446,411 -0.06(-7.50%)
Mar 16, 2009 0.8000 0.8400 0.7600 0.8000 457,505 +0.04(+5.26%)
Mar 13, 2009 0.8200 0.8200 0.7300 0.7600 0 +0.04(+5.56%)
Mar 12, 2009 0.7000 0.7400 0.6900 0.7200 233,996 +0.04(+6.29%)
Mar 11, 2009 0.6700 0.7100 0.6600 0.6774 155,029 +0.01(+2.17%)
Mar 10, 2009 0.8400 0.8400 0.6500 0.6630 387,458 -0.06(-8.93%)
Mar 09, 2009 0.6700 0.7300 0.6646 0.7280 221,057 +0.06(+8.66%)
Mar 06, 2009 0.7900 0.7940 0.6586 0.6700 0 -0.10(-13.55%)
Mar 05, 2009 0.7800 0.8000 0.7522 0.7750 84,339 -0.02(-1.90%)
Mar 04, 2009 0.7900 0.8000 0.7626 0.7900 159,816 +0.03(+3.95%)
Mar 02, 2009 0.7900 0.8100 0.7600 0.7600 51,979 -0.02(-2.81%)
Feb 27, 2009 0.8200 0.8249 0.7800 0.7820 0 -0.04(-4.63%)
Feb 26, 2009 0.8200 0.9400 0.8100 0.8200 101,757 -0.07(-7.87%)
Feb 25, 2009 0.7700 0.9000 0.7700 0.8900 126,066 +0.06(+7.23%)
Feb 24, 2009 0.8800 0.8800 0.8100 0.8300 64,309 +0.06(+7.65%)
Feb 23, 2009 0.7900 0.8100 0.7700 0.7710 73,034 -0.02(-2.41%)
Feb 20, 2009 0.7900 0.8000 0.7800 0.7900 30,872 +0.01(+1.28%)
Feb 19, 2009 0.8000 0.8200 0.7800 0.7800 40,897 +0.01(+1.30%)
Feb 18, 2009 0.8600 0.8700 0.7700 0.7700 135,442 -0.09(-10.47%)
Feb 17, 2009 0.9500 1.000 0.8400 0.8600 122,012 -0.19(-18.10%)
Feb 13, 2009 0.8400 1.050 0.8300 1.050 409,468 +0.23(+28.05%)
Feb 12, 2009 0.7600 0.8390 0.7600 0.8200 61,065 +0.06(+7.89%)
Feb 11, 2009 0.7700 0.7900 0.7600 0.7600 37,504 +0.00(+0.00%)
Feb 10, 2009 0.7500 0.7800 0.7400 0.7600 54,296 -0.03(-3.68%)
Feb 09, 2009 0.8200 0.8300 0.7700 0.7890 83,066 -0.01(-1.38%)
Feb 06, 2009 0.7900 0.8000 0.7700 0.8000 67,347 +0.03(+4.03%)
Feb 05, 2009 0.7700 0.8100 0.7600 0.7690 192,637 -0.00(-0.13%)
Feb 04, 2009 0.7200 0.8000 0.7000 0.7700 158,390 +0.06(+8.45%)
Feb 03, 2009 0.7200 0.7300 0.6800 0.7100 199,155 -0.02(-2.74%)
Feb 02, 2009 0.7300 0.7400 0.7100 0.7300 178,008 -0.01(-1.35%)
Jan 30, 2009 0.8100 0.8100 0.7310 0.7400 0 -0.06(-7.50%)
Jan 29, 2009 0.7500 0.8100 0.7400 0.8000 421,691 +0.04(+5.26%)
Jan 28, 2009 0.8600 0.9000 0.7600 0.7600 790,751 -0.16(-17.39%)
Jan 27, 2009 1.250 1.250 0.8800 0.9200 1,116,913 -0.37(-28.68%)
Jan 26, 2009 1.320 1.360 1.290 1.290 124,100 -0.02(-1.53%)
Jan 23, 2009 1.330 1.360 1.280 1.310 217,810 -0.04(-2.96%)
Jan 22, 2009 1.320 1.350 1.310 1.350 143,207 +0.01(+0.75%)
Jan 21, 2009 1.260 1.350 1.250 1.340 392,533 +0.07(+5.51%)
Jan 20, 2009 1.180 1.300 1.180 1.270 264,874 +0.03(+2.42%)
Jan 16, 2009 1.360 1.369 1.220 1.240 105,315 -0.05(-3.88%)
Jan 15, 2009 1.300 1.320 1.250 1.290 325,708 +0.00(+0.00%)
Jan 14, 2009 1.230 1.320 1.230 1.290 341,146 +0.00(+0.00%)
Jan 13, 2009 1.250 1.330 1.250 1.290 38,849 -0.01(-0.77%)
Jan 12, 2009 1.400 1.460 1.300 1.300 205,930 -0.14(-9.72%)
Jan 09, 2009 1.370 1.470 1.330 1.440 273,408 +0.07(+5.11%)
Jan 08, 2009 1.250 1.380 1.200 1.370 713,385 +0.07(+5.38%)
Jan 07, 2009 1.450 1.500 1.270 1.300 515,627 -0.06(-4.41%)
Jan 06, 2009 1.450 1.590 1.360 1.360 479,538 -0.09(-6.21%)
Jan 05, 2009 1.340 1.510 1.300 1.450 511,996 +0.11(+8.21%)
Jan 02, 2009 1.420 1.420 1.290 1.340 0 +0.06(+4.69%)
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.