$9.44 +0.26 (%) Cott Corp - NYSE

Feb. 12, 2016 | 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
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
1/5/201611.0311.0810.8211.05595,515
1/4/201610.8111.0510.8011.041,058,469
12/31/201511.2211.2210.9610.99261,484
12/30/201511.1711.3011.1311.25344,818
12/29/201510.9711.2510.9711.22478,452
12/28/201510.9911.0210.8710.95499,439
12/24/201510.9311.1410.9110.98198,010
12/23/201510.7610.9210.6610.91321,333
12/22/201510.6910.7110.4210.70387,952
12/21/201510.5210.6810.4510.66311,180
12/18/201510.4710.5310.4110.44345,950
12/17/201510.6810.7210.4710.53418,663
12/16/201510.6510.7710.5510.74346,242
12/15/201510.4210.6010.3910.56343,472
12/14/201510.3810.4410.1110.36532,296
12/11/201510.4710.5210.2810.36564,139
12/10/201510.8610.9310.5710.59587,606
12/9/201510.8110.9610.6210.821,088,657
12/8/201510.2610.8910.2210.85802,851
12/7/201510.4510.4810.2810.31700,607
12/4/201510.5210.6710.3910.44413,677
12/3/201510.8810.8810.3310.49647,332
12/2/201510.8710.8810.7010.80589,235
12/1/201510.7310.9410.6910.82711,699
11/30/201510.5410.5610.3510.46473,688
11/27/201510.4710.6010.4010.51166,281
11/25/201510.3410.6810.2510.50614,840
11/24/201510.1910.3810.0110.36761,932
11/23/201510.2710.3310.1910.20491,462
11/20/201510.1610.3710.0710.25989,613
11/19/20159.3910.119.3810.071,048,489
11/18/20159.319.419.219.39571,579
11/17/20159.309.369.239.30584,439
11/16/20159.189.309.079.30691,004
11/13/20159.179.298.969.23744,686
11/12/20159.209.269.099.221,323,415
11/11/20159.509.539.259.25873,622
11/10/20159.559.599.419.47888,746
11/9/20159.759.819.519.57819,377
11/6/20159.959.989.739.79769,601
11/5/201510.0510.099.949.99568,658
11/4/201510.0810.159.9010.06956,383
11/3/201510.1610.209.9210.091,530,453
11/2/201510.4410.489.9310.181,767,562
10/30/201510.3110.5010.2110.451,545,586
10/29/201510.6010.6110.2410.281,300,982
10/28/201510.8911.1210.0510.732,839,101
10/27/201511.7111.8111.3811.441,133,583
10/26/201511.6211.8411.5211.721,959,427
10/23/201511.6111.6911.4211.601,836,044
10/22/201511.5111.6211.4311.51744,169
10/21/201511.4911.5411.4111.43531,279
10/20/201511.0211.6310.9611.48957,601
10/19/201510.8311.0410.7011.04362,822
10/16/201510.9310.9810.7910.82195,860
10/15/201510.6210.9610.5210.88498,084
10/14/201510.7010.8310.4710.59428,929
10/13/201510.5710.7910.5710.66267,633
10/12/201510.7210.7910.6410.65224,270
10/9/201510.5510.8010.5210.70372,252
10/8/201510.4010.5810.3310.56528,133
10/7/201510.8210.8610.3710.46607,616
10/6/201511.1011.1110.7910.79240,649
10/5/201510.8311.2010.7911.08507,817
10/2/201510.7810.8110.6810.79301,322
10/1/201510.8810.8810.7310.86395,169
9/30/201510.6610.8910.6510.83467,719
9/29/201510.7010.9210.5110.55465,237
9/28/201511.0911.1810.6510.72613,456
9/25/201511.2111.3511.0811.14262,488
9/24/201511.1711.2410.9711.15381,274
9/23/201511.3511.3611.2211.28226,272
9/22/201511.4811.4811.2811.30670,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center