Cott Corp (Quebec) $8.12

up +0.05


17/4/2014 06:40 PM  |  NYSE : COT  
Industries : Food & Beverage / Beverages - Soft Drinks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COT historical data

Date Open High Low Close Volume
4/16/20148.088.128.048.07193,050
4/15/20148.098.128.028.05248,537
4/14/20148.078.138.048.06212,341
4/11/20148.148.178.028.03221,010
4/10/20148.318.348.178.21230,545
4/9/20148.288.338.218.30159,364
4/8/20148.428.478.268.28202,963
4/7/20148.348.578.318.42610,525
4/4/20148.208.478.208.38433,585
4/3/20148.148.168.088.15311,537
4/2/20148.158.158.028.12408,278
4/1/20148.508.558.128.12610,025
3/31/20148.498.548.448.47457,733
3/28/20148.198.558.178.46938,656
3/27/20148.018.258.008.171,835,170
3/26/20148.208.217.998.03562,104
3/25/20148.008.197.958.17684,242
3/24/20148.018.077.967.971,677,900
3/21/20148.098.117.998.02473,735
3/20/20148.088.128.048.05495,371
3/19/20148.158.168.068.09438,731
3/18/20148.038.157.988.15251,999
3/17/20147.908.097.908.05219,260
3/14/20147.978.057.958.02450,839
3/13/20147.988.057.967.98642,675
3/12/20147.978.087.967.98794,728
3/11/20148.068.127.988.03793,630
3/10/20148.058.108.028.09360,522
3/7/20148.038.138.008.06649,995
3/6/20148.028.157.918.121,218,200
3/5/20148.128.218.118.16276,022
3/4/20148.198.198.088.11604,365
3/3/20148.078.158.038.12656,633
2/28/20148.148.198.088.141,167,880
2/27/20148.158.188.088.12970,993
2/26/20148.218.228.168.17349,521
2/25/20148.288.338.198.22202,307
2/24/20148.328.388.318.31147,037
2/21/20148.418.468.288.28307,620
2/20/20148.108.418.088.39301,311
2/19/20148.058.158.008.12426,235
2/18/20148.058.108.028.06691,991
2/14/20148.008.077.948.03367,751
2/13/20147.918.047.898.001,096,030
2/12/20147.928.427.878.042,789,390
2/11/20148.048.107.947.961,625,780
2/10/20148.008.047.937.99917,979
2/7/20147.948.017.928.00306,781
2/6/20148.008.097.937.95944,468
2/5/20147.978.557.907.972,981,800
2/4/20147.827.977.717.96265,785
2/3/20147.917.957.637.77429,056
1/31/20147.837.867.687.86363,009
1/30/20147.907.967.827.85148,740
1/29/20147.948.037.917.92391,293
1/28/20147.938.057.868.00210,887
1/27/20147.717.967.607.90492,215
1/24/20147.917.937.727.73244,621
1/23/20148.008.027.897.91160,807
1/22/20148.008.077.938.01125,674
1/21/20147.988.037.958.01162,886
1/17/20148.028.037.897.95214,661
1/16/20148.128.128.038.0580,313
1/15/20148.018.207.928.11256,973
1/14/20148.118.127.927.97233,733
1/13/20148.108.188.078.11133,785
1/10/20148.048.178.038.16184,909
1/9/20148.098.097.968.07208,925
1/8/20148.058.158.058.09219,915
1/7/20147.908.127.888.08255,109
1/6/20147.957.977.877.90125,703
1/3/20147.978.017.877.95179,333
1/2/20148.028.047.917.93154,700
12/31/20138.098.178.058.06156,206
12/30/20138.138.138.068.10230,533
12/27/20138.048.098.008.0669,996
12/26/20138.128.148.008.04122,200
12/24/20137.968.117.968.08231,707
12/23/20138.028.147.907.99232,876
12/20/20137.978.037.898.01255,940
12/19/20137.938.007.817.95195,884
12/18/20137.918.017.887.94277,638
12/17/20138.068.087.907.91206,127
12/16/20138.258.258.078.08240,402
12/13/20138.098.228.098.18216,765
12/12/20138.308.328.108.13857,265
12/11/20138.448.488.288.33324,459
12/10/20138.578.718.478.49165,222
12/9/20138.588.638.558.56204,863
12/6/20138.538.618.508.53204,689
12/5/20138.518.688.468.46220,822
12/4/20138.418.588.398.50522,866
12/3/20138.398.458.348.40951,482
12/2/20138.408.508.358.37709,743
11/29/20138.498.548.378.37120,011
11/27/20138.398.528.328.49105,707
11/26/20138.528.628.448.46219,869
11/25/20138.598.748.558.56306,569
11/22/20138.518.608.508.57154,077
11/21/20138.618.618.478.52233,775
Trading Center