$11.30 +0.06 (%) Cott Corp (Quebec) - NYSE

Aug. 3, 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
8/3/201511.3511.5311.1411.301,184,436
7/31/201511.1211.4511.1211.241,492,519
7/30/201510.3711.1610.2411.091,844,345
7/29/201510.2910.4710.2910.39344,412
7/28/201510.4110.5010.2110.29435,296
7/27/201510.5810.6210.3110.33391,009
7/24/201510.7410.9110.5910.61384,943
7/23/201510.9611.0010.7910.82287,570
7/22/201511.1811.2010.9310.97570,131
7/21/201510.6811.2410.6811.141,739,664
7/20/201510.6310.7310.5610.69390,111
7/17/201510.5410.6210.4610.61796,161
7/16/201510.3910.5210.3610.52239,090
7/15/201510.5810.6110.3110.33247,143
7/14/201510.5010.6010.4610.57327,735
7/13/201510.2810.5610.2010.47503,816
7/10/20159.9610.259.9410.25512,794
7/9/201510.0910.109.849.88317,489
7/8/201510.0210.119.969.99343,212
7/7/20159.9010.109.7810.10622,005
7/6/20159.729.919.569.88327,398
7/2/201510.0110.039.739.82379,615
7/1/20159.869.959.769.92236,032
6/30/20159.949.949.749.78561,682
6/29/201510.0410.059.879.88411,994
6/26/201510.2310.2310.0310.12253,067
6/25/201510.2010.4010.1310.21607,904
6/24/201510.2010.2710.0010.17516,180
6/23/201510.4110.4110.1810.24630,970
6/22/201510.4010.5010.3710.40558,669
6/19/201510.5210.5510.3010.35648,629
6/18/201510.5310.6610.4510.51845,758
6/17/201510.3010.5110.2510.48762,240
6/16/201510.2310.3010.1210.27770,190
6/15/201510.0710.2310.0110.21790,103
6/12/20159.9610.189.9010.081,079,362
6/11/20159.8310.059.769.961,049,639
6/10/20159.719.809.659.74443,982
6/9/20159.729.759.639.65502,159
6/8/20159.659.759.489.70902,927
6/5/20159.619.729.579.65424,112
6/4/20159.649.689.499.61669,285
6/3/20159.549.729.509.65530,026
6/2/20159.499.749.449.60657,815
6/1/20159.609.609.459.51375,811
5/29/20159.459.699.409.59791,515
5/28/20159.319.519.229.51984,557
5/27/20159.229.419.179.353,759,440
5/26/20159.579.679.459.59318,054
5/22/20159.739.789.559.60172,210
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!