$11.05 +0.05 (%) Cott Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COT historical data

Date Open High Low Close Volume
12/2/201610.9911.2210.8211.051,158,384
12/1/201611.3711.4510.9811.001,457,651
11/30/201611.9411.9411.3511.351,279,584
11/29/201611.9811.9811.6811.83953,242
11/28/201611.8911.9511.7611.93552,067
11/25/201611.9612.0411.7811.91238,883
11/23/201612.1412.2511.9011.98603,652
11/22/201612.0212.3312.0212.20922,704
11/21/201611.9412.1011.7611.98537,892
11/18/201611.9312.0311.8511.96361,128
11/17/201612.0112.0611.8111.92485,402
11/16/201612.2512.3511.9111.97902,608
11/15/201612.2512.3912.1112.33658,969
11/14/201612.5712.5711.7512.191,935,577
11/11/201613.6113.6612.4612.542,078,121
11/10/201613.7414.2213.4013.781,641,218
11/9/201613.0013.2112.8113.19713,285
11/8/201612.8313.2012.7913.10471,866
11/7/201612.9713.0012.7612.84770,609
11/4/201612.8513.0112.7212.84831,303
11/3/201613.0413.1812.8612.89513,134
11/2/201613.0613.2012.9813.08591,904
11/1/201613.1413.2412.9613.05816,357
10/31/201613.1513.3413.0713.11473,677
10/28/201613.2013.2513.0813.14362,442
10/27/201613.5613.5813.1413.15671,146
10/26/201613.6813.7013.4413.51631,391
10/25/201613.8013.8713.6613.72743,281
10/24/201614.0014.1413.7213.81422,819
10/21/201613.8514.1013.7514.05928,159
10/20/201614.2814.3113.8313.89874,441
10/19/201613.8514.3713.8114.331,206,427
10/18/201613.6213.8013.5313.79651,492
10/17/201613.4313.5713.2813.48976,138
10/14/201613.7313.7413.4113.48583,863
10/13/201613.7513.7813.6013.67189,359
10/12/201613.5913.9713.4913.89347,385
10/11/201613.7513.7513.4313.55925,307
10/10/201613.7013.8113.6113.76549,275
10/7/201613.9314.0413.6613.76508,276
10/6/201614.1614.2113.8813.94598,119
10/5/201613.7014.2013.5614.171,081,550
10/4/201613.8914.0713.6313.68624,366
10/3/201614.1614.2413.7513.90847,557
9/30/201614.3214.3314.1614.25781,908
9/29/201614.7914.8114.1014.241,312,123
9/28/201614.6514.7814.5314.75608,253
9/27/201614.5814.6914.5214.60351,620
9/26/201615.0115.0414.6414.65867,787
9/23/201615.2215.2714.9815.03369,851
9/22/201615.2215.3715.2215.25530,494
9/21/201615.0115.2814.8215.12439,371
9/20/201614.8815.1214.8315.05352,287
9/19/201615.0515.2114.7914.89359,359
9/16/201615.1315.2614.8715.10571,420
9/15/201614.7415.2214.7115.21511,851
9/14/201614.9415.0314.7014.74406,702
9/13/201615.0915.1014.7014.87508,809
9/12/201615.1015.3714.8315.18488,154
9/9/201615.3415.3515.0415.12882,443
9/8/201615.7315.7515.4115.46610,033
9/7/201616.2716.2915.7615.78421,282
9/6/201616.3816.4916.1716.21312,320
9/2/201616.1116.4216.1116.38676,211
9/1/201615.9016.0915.7616.00321,104
8/31/201616.0316.1115.9015.94489,761
8/30/201615.9416.1615.9016.07421,586
8/29/201616.0116.1915.9916.01525,245
8/26/201616.0816.2515.9016.04426,714
8/25/201616.0816.2715.9916.02390,550
8/24/201616.4216.4216.1116.17694,815
8/23/201616.7316.8916.3516.39408,391
8/22/201616.7916.9316.7016.73482,315
8/19/201616.9817.0316.7416.92439,449
8/18/201616.6817.3116.6817.14874,917
8/17/201616.7016.9016.5416.76442,319
8/16/201617.0117.0716.6716.78548,865
8/15/201616.7817.2016.7617.05695,206
8/12/201616.9417.1916.8016.90823,859
8/11/201617.1717.3816.9816.99889,375
8/10/201617.1417.2616.9317.051,132,524
8/9/201616.5417.2116.5217.091,398,740
8/8/201616.7216.7416.2816.62979,453
8/5/201616.0016.8415.9616.662,733,877
8/4/201615.0816.0015.0015.883,278,062
8/3/201614.7114.7914.2414.441,284,339
8/2/201614.8414.9214.4314.79695,819
8/1/201614.9815.0114.6514.69376,614
7/29/201614.7414.9514.5914.93610,330
7/28/201614.2514.8614.1614.691,014,529
7/27/201614.1414.3214.0214.28890,068
7/26/201614.2314.3914.1214.19381,524
7/25/201614.2514.3314.0514.24470,117
7/22/201614.2014.3514.1614.25230,649
7/21/201614.2614.3614.0614.19506,649
7/20/201614.4514.4514.2314.32460,093
7/19/201614.4514.5314.3314.40282,003
7/18/201614.5414.6214.3514.50308,968
7/15/201614.6114.6614.4814.55476,783
7/14/201614.7614.8014.5714.60409,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center