$9.76 -0.04 (%) Cott Corp (Quebec) - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COT historical data

Date Open High Low Close Volume
5/21/20159.859.859.729.76210,127
5/20/20159.539.939.509.80477,747
5/19/20159.519.579.439.53202,077
5/18/20159.519.579.419.50169,833
5/15/20159.519.559.399.49343,243
5/14/20159.629.629.349.54305,282
5/13/20159.659.659.509.57378,344
5/12/20159.489.649.369.63590,838
5/11/20159.079.689.069.501,013,120
5/8/20158.759.048.639.00837,427
5/7/20159.159.168.668.731,718,397
5/6/20159.459.489.099.16764,978
5/5/20159.229.479.229.40586,978
5/4/20158.959.248.929.21433,573
5/1/20158.768.978.698.93353,475
4/30/20158.668.768.608.71834,327
4/29/20158.718.788.568.66841,816
4/28/20158.838.878.628.75921,683
4/27/20158.858.938.828.84381,969
4/24/20158.999.048.798.86778,235
4/23/20159.109.199.019.02589,659
4/22/20159.139.209.059.11209,823
4/21/20159.119.229.079.14325,601
4/20/20159.269.269.119.12544,923
4/17/20159.409.409.169.23471,010
4/16/20159.629.689.449.47172,488
4/15/20159.669.719.569.65372,334
4/14/20159.579.679.539.63539,661
4/13/20159.379.599.349.54384,152
4/10/20159.509.549.309.36221,452
4/9/20159.589.599.489.50204,115
4/8/20159.659.659.519.56377,228
4/7/20159.559.729.559.601,052,855
4/6/20159.619.809.539.57292,375
4/2/20159.309.679.309.48503,266
4/1/20159.309.389.229.34391,896
3/31/20159.339.469.289.37393,933
3/30/20159.399.409.269.37354,064
3/27/20159.509.589.239.36290,291
3/26/20159.309.719.309.501,278,189
3/25/20159.419.589.309.33942,006
3/24/20159.219.459.189.39273,070
3/23/20159.169.259.039.20213,456
3/20/20159.059.299.059.18279,956
3/19/20159.269.309.009.04358,383
3/18/20159.309.379.119.31475,689
3/17/20159.379.429.169.30463,766
3/16/20159.579.589.339.44486,273
3/13/20159.479.579.339.54266,317
3/12/20159.609.679.419.51406,393
3/11/20159.539.639.429.54406,699
3/10/20159.649.649.409.53573,402
3/9/20159.659.719.479.69470,658
3/6/20159.749.799.629.67574,701
3/5/20159.759.969.709.811,503,870
3/4/20159.869.899.689.75642,252
3/3/20159.8010.059.769.84852,028
3/2/20159.629.919.589.711,150,087
2/27/20159.679.799.549.68951,944
2/26/20159.279.879.249.671,550,000
2/25/20159.369.628.919.252,530,988
2/24/20158.189.348.129.314,233,935
2/23/20157.998.017.917.95840,133
2/20/20157.908.087.907.99546,957
2/19/20157.827.947.827.90691,717
2/18/20157.877.937.827.88781,252
2/17/20157.948.097.887.90469,742
2/13/20157.957.997.877.94299,631
2/12/20157.928.007.857.94683,396
2/11/20157.807.897.737.83231,911
2/10/20157.827.867.797.82230,274
2/9/20157.817.917.787.79246,130
2/6/20157.857.947.797.82346,727
2/5/20157.757.867.757.82214,570
2/4/20157.737.807.667.75184,846
2/3/20157.627.797.627.73386,769
2/2/20157.627.687.547.62216,454
1/30/20157.647.667.557.60365,664
1/29/20157.727.737.577.68379,691
1/28/20157.747.927.677.68404,212
1/27/20157.697.827.617.79186,064
1/26/20157.907.927.737.76416,918
1/23/20157.768.007.757.92583,576
1/22/20157.727.847.667.80499,890
1/21/20157.627.847.577.73732,881
1/20/20157.527.657.517.651,219,824
1/16/20157.517.567.457.56482,300
1/15/20157.607.607.447.52517,422
1/14/20157.397.587.397.58333,547
1/13/20157.457.477.357.43523,430
1/12/20157.337.437.277.40427,988
1/9/20157.327.427.247.34290,625
1/8/20157.237.297.137.29359,945
1/7/20157.127.277.077.19394,569
1/6/20156.907.116.817.06665,804
1/5/20156.997.006.766.91597,102
1/2/20156.927.006.857.00304,439
12/31/20146.886.916.826.88485,700
12/30/20146.856.926.856.90352,592
12/29/20146.796.896.756.86273,444
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center