Cott Corp (Quebec) $7.50

up +0.01


29/8/2014 04:00 PM  |  NYSE : COT  
Industries : Food & Beverage / Beverages - Soft Drinks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COT historical data

Date Open High Low Close Volume
8/29/20147.497.557.487.501,305,328
8/28/20147.637.647.447.492,370,932
8/27/20147.327.387.287.29319,302
8/26/20147.327.407.297.31246,149
8/25/20147.427.467.307.35408,024
8/22/20147.537.567.347.35569,644
8/21/20147.597.597.517.54413,059
8/20/20147.627.647.447.56734,443
8/19/20147.487.677.417.60997,287
8/18/20147.637.637.367.401,774,327
8/15/20147.407.757.397.501,395,584
8/14/20147.317.397.287.37674,079
8/13/20147.327.367.287.28276,928
8/12/20147.307.427.277.33188,899
8/11/20147.317.417.287.32220,438
8/8/20147.387.387.287.31185,871
8/7/20147.347.387.197.34249,827
8/6/20147.267.367.267.34120,977
8/5/20147.207.387.147.27500,767
8/4/20147.007.306.987.30764,297
8/1/20147.027.116.936.94866,818
7/31/20146.716.966.616.87567,051
7/30/20146.676.706.606.63189,823
7/29/20146.736.776.686.68235,498
7/28/20146.806.866.746.75215,111
7/25/20146.946.966.816.81407,470
7/24/20146.856.936.856.93203,842
7/23/20146.896.926.836.85466,916
7/22/20146.896.926.856.88163,825
7/21/20146.906.936.856.86131,602
7/18/20146.926.966.906.91118,064
7/17/20146.956.986.906.90182,310
7/16/20147.017.016.956.97122,249
7/15/20146.946.996.936.97140,470
7/14/20147.047.066.997.01149,621
7/11/20147.027.117.017.05300,013
7/10/20147.067.106.997.06491,263
7/9/20147.067.147.047.11617,071
7/8/20147.137.137.097.11239,143
7/7/20147.127.167.057.14187,670
7/3/20147.147.197.127.1584,465
7/2/20147.157.157.047.15275,966
7/1/20147.077.167.047.09326,390
6/30/20147.097.107.027.07245,313
6/27/20146.926.946.876.93359,841
6/26/20146.997.006.896.94108,900
6/25/20146.906.966.876.93265,651
6/24/20147.037.046.916.93385,260
6/23/20147.157.167.007.05342,738
6/20/20147.057.147.027.12379,140
6/19/20147.187.217.027.09475,920
6/18/20147.137.217.117.14570,733
6/17/20147.147.147.067.11207,699
6/16/20147.137.147.067.10252,614
6/13/20147.127.147.077.11241,213
6/12/20147.117.157.007.08260,840
6/11/20147.157.207.157.16106,694
6/10/20147.237.277.157.18203,309
6/9/20147.157.267.157.26266,499
6/6/20147.017.137.007.11349,487
6/5/20146.957.106.937.03305,445
6/4/20146.957.056.936.97319,605
6/3/20147.037.086.987.00239,868
6/2/20147.107.157.027.04215,619
5/30/20146.927.106.887.10416,613
5/29/20147.007.006.786.82550,594
5/28/20147.107.206.946.992,029,313
5/27/20147.267.337.117.14274,025
5/23/20147.147.227.107.21164,813
5/22/20147.127.147.077.08179,663
5/21/20147.077.147.077.12117,554
5/20/20147.117.137.057.12260,088
5/19/20147.077.137.077.09213,399
5/16/20147.037.127.037.11179,274
5/15/20147.107.157.037.03210,148
5/14/20147.197.217.107.11290,308
5/13/20147.197.257.127.22318,904
5/12/20147.287.347.157.18430,984
5/9/20147.217.317.217.27411,523
5/8/20147.267.327.017.24763,598
5/7/20147.887.916.847.262,318,664
5/6/20148.138.158.048.08253,314
5/5/20148.238.238.148.16111,903
5/2/20148.148.248.118.24375,653
5/1/20148.148.188.078.16143,988
4/30/20148.158.188.098.1279,110
4/29/20148.148.208.098.19225,955
4/28/20148.248.248.138.14202,437
4/25/20148.188.248.168.22210,584
4/24/20148.178.248.158.21300,357
4/23/20148.078.148.068.12449,682
4/22/20148.098.118.058.07234,260
4/21/20148.128.128.058.0691,995
4/17/20148.098.128.008.12106,049
4/16/20148.088.128.048.07193,050
4/15/20148.098.128.028.05248,537
4/14/20148.078.138.048.06212,341
4/11/20148.148.178.028.03221,010
4/10/20148.318.348.178.21230,545
4/9/20148.288.338.218.30159,364
Trading Center