$6.76 +0.18 (%) Cott Corp (Quebec) - NYSE

Dec. 18, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COT historical data

Date Open High Low Close Volume
12/17/20146.406.586.376.58647,176
12/16/20146.386.506.326.35283,260
12/15/20146.456.516.316.39591,721
12/12/20146.496.536.446.45527,520
12/11/20146.486.586.476.54275,401
12/10/20146.546.586.436.46519,911
12/9/20146.476.586.396.52700,274
12/8/20146.636.636.506.55680,747
12/5/20146.576.676.496.65719,565
12/4/20146.626.656.596.59760,026
12/3/20146.556.656.556.61575,142
12/2/20146.376.666.266.581,128,706
12/1/20146.576.586.356.42942,092
11/28/20146.666.666.546.55297,717
11/26/20146.516.736.516.68754,754
11/25/20146.626.666.576.59596,214
11/24/20146.696.736.596.59468,412
11/21/20146.716.756.566.67847,539
11/20/20146.666.726.616.621,568,966
11/19/20146.686.726.596.661,174,556
11/18/20146.916.916.636.692,575,319
11/17/20146.736.916.636.88886,451
11/14/20146.636.736.596.72586,746
11/13/20146.516.646.516.622,014,069
11/12/20146.436.526.406.472,832,433
11/11/20146.546.616.406.45727,379
11/10/20146.366.646.356.531,731,759
11/7/20146.256.446.026.375,159,486
11/6/20146.407.066.206.248,118,208
11/5/20146.066.146.016.06652,657
11/4/20146.226.256.006.04901,500
11/3/20146.086.246.066.22655,346
10/31/20146.086.166.006.072,477,712
10/30/20146.196.225.956.052,944,439
10/29/20146.476.546.106.251,896,702
10/28/20146.496.556.446.51437,998
10/27/20146.506.536.416.50257,335
10/24/20146.436.536.406.49211,419
10/23/20146.536.616.436.45278,232
10/22/20146.596.596.486.48292,009
10/21/20146.506.576.486.55495,099
10/20/20146.486.556.406.50348,267
10/17/20146.456.516.406.40211,624
10/16/20146.456.496.366.46390,631
10/15/20146.416.566.356.47605,102
10/14/20146.686.746.446.48763,181
10/13/20146.616.806.606.69457,015
10/10/20146.596.726.586.62473,112
10/9/20146.726.746.566.64444,015
10/8/20146.756.796.636.77251,594
10/7/20146.816.866.716.72295,514
10/6/20146.876.926.826.86464,112
10/3/20146.856.936.816.91184,184
10/2/20146.876.946.846.86310,680
10/1/20146.846.906.806.85425,495
9/30/20146.926.976.876.87259,156
9/29/20147.087.096.956.96262,243
9/26/20147.107.157.047.12264,150
9/25/20147.037.107.017.07445,581
9/24/20147.197.217.077.10512,483
9/23/20147.257.277.207.20349,904
9/22/20147.327.347.247.29507,125
9/19/20147.477.487.347.36210,327
9/18/20147.467.477.417.45363,770
9/17/20147.487.507.407.47253,650
9/16/20147.467.487.427.45523,094
9/15/20147.487.517.427.44225,315
9/12/20147.597.617.407.45478,522
9/11/20147.617.637.557.60406,843
9/10/20147.637.667.557.59907,340
9/9/20147.497.617.477.60379,071
9/8/20147.587.647.517.51332,607
9/5/20147.707.707.577.57467,187
9/4/20147.557.707.557.66426,261
9/3/20147.537.637.507.58571,182
9/2/20147.407.557.327.511,280,130
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center