$14.48 -0.04 (%) Cott Corp - New York Stock Exchange, Inc.

May. 31, 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
5/27/201614.3814.5514.3314.52189,685
5/26/201614.4314.5614.3314.40224,307
5/25/201614.6314.6314.3014.39314,125
5/24/201614.4514.7414.3014.55477,962
5/23/201614.5014.5514.2214.44460,131
5/20/201614.6214.6814.4514.54356,325
5/19/201614.3714.5814.3214.57293,517
5/18/201614.3014.7314.0714.50645,853
5/17/201614.7814.7914.2614.26524,626
5/16/201614.3214.8614.3214.76812,027
5/13/201614.5014.5414.2614.27753,969
5/12/201614.8214.8414.5014.55468,762
5/11/201614.6814.8514.6414.75490,943
5/10/201614.6114.8814.5514.69696,249
5/9/201614.3414.5714.3014.50818,529
5/6/201614.0514.4714.0014.361,357,882
5/5/201613.2714.0713.1714.012,039,963
5/4/201613.1313.4713.0413.36480,865
5/3/201613.2813.3513.0613.21420,452
5/2/201613.2213.4213.0113.36570,414
4/29/201613.5813.5813.1013.26494,253
4/28/201613.1513.6713.1513.52882,496
4/27/201613.5013.5213.1413.25460,680
4/26/201613.0013.4412.9613.431,071,309
4/25/201613.0013.1612.9013.00500,752
4/22/201613.1313.1612.8713.00506,253
4/21/201613.3313.3813.0813.15483,558
4/20/201613.4513.5213.2313.41376,792
4/19/201613.5213.6313.4313.51415,942
4/18/201613.4613.7013.4113.43422,606
4/15/201613.5913.6613.4113.47884,010
4/14/201613.5213.6613.2413.591,764,837
4/13/201613.9414.0413.6813.88458,208
4/12/201614.0514.1513.7613.92457,403
4/11/201614.4114.4414.0414.05535,940
4/8/201614.1014.4714.0714.28611,706
4/7/201613.9214.0713.8513.95316,971
4/6/201613.9714.0713.8214.01542,918
4/5/201614.0214.1413.7813.94864,910
4/4/201614.2014.3513.9714.06890,524
4/1/201613.7814.2613.5614.19876,322
3/31/201613.8014.2613.8013.891,106,354
3/30/201613.1613.8313.1313.78966,929
3/29/201612.9613.2012.8713.07544,368
3/28/201612.8013.0012.7812.96295,472
3/24/201612.6412.8612.6312.78307,821
3/23/201612.7812.8712.6512.70339,448
3/22/201612.8712.8912.6812.86442,955
3/21/201612.8513.0112.8312.91226,789
3/18/201613.1413.1512.9012.91485,604
3/17/201613.0813.2212.9913.09356,104
3/16/201612.9013.1412.7413.00466,078
3/15/201612.9112.9812.7612.95337,473
3/14/201612.9713.0112.8012.95602,237
3/11/201612.8213.0212.7712.97518,946
3/10/201612.9613.2112.5912.70570,498
3/9/201612.6713.0512.5413.001,637,299
3/8/201612.6712.7112.4212.57710,200
3/7/201612.7012.8412.5312.69744,892
3/4/201612.6012.7712.3512.73926,183
3/3/201612.2812.7712.1212.671,160,895
3/2/201612.0112.3711.5912.295,785,063
3/1/201612.4012.7712.3412.591,585,214
2/29/201612.3112.4012.1412.24759,346
2/26/201612.5112.5312.0812.23569,988
2/25/201611.8012.5011.7112.471,243,327
2/24/201611.4011.8011.3511.78747,523
2/23/201611.2711.4811.2411.44499,016
2/22/201611.4211.9411.2911.31594,860
2/19/201610.6311.4410.6211.221,344,418
2/18/201610.2311.1310.0910.662,167,152
2/17/20169.7910.019.769.95429,962
2/16/20169.539.769.499.75414,140
2/12/20169.259.469.199.44261,440
2/11/20169.349.399.079.18396,013
2/10/20169.419.589.349.43643,527
2/9/20169.409.539.189.36688,534
2/8/20169.889.919.439.46833,378
2/5/201610.1210.199.939.97452,062
2/4/201610.4710.4910.1110.15643,447
2/3/201610.3910.5310.1510.46562,817
2/2/201610.1110.369.9110.30766,022
2/1/201610.2210.2710.0910.18438,960
1/29/201610.1510.3310.1210.27273,535
1/28/201610.1410.1910.0510.12245,522
1/27/201610.1210.289.9810.06372,513
1/26/201610.0010.559.9510.14658,430
1/25/20169.9310.119.809.93265,680
1/22/20169.9810.159.919.97432,278
1/21/201610.0610.129.839.87444,374
1/20/20169.6610.059.3210.001,185,367
1/19/201610.0010.019.739.79958,740
1/15/201610.0710.149.689.98794,294
1/14/201610.4110.4810.1610.29702,332
1/13/201610.8610.9010.3710.42630,123
1/12/201610.8311.0210.6310.84439,789
1/11/201611.2611.2910.6910.77640,897
1/8/201611.3011.3411.1511.16855,354
1/7/201611.0911.2710.9911.25883,557
1/6/201610.9211.2910.8711.231,210,226
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center