$14.75 0.00 (%) Cott Corp - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/201614.6514.7814.5314.75608,253
9/27/201614.5814.6914.5214.60351,620
9/26/201615.0115.0414.6414.65867,787
9/23/201615.2215.2714.9815.03369,851
9/22/201615.2215.3715.2215.25530,494
9/21/201615.0115.2814.8215.12439,371
9/20/201614.8815.1214.8315.05352,287
9/19/201615.0515.2114.7914.89359,359
9/16/201615.1315.2614.8715.10571,420
9/15/201614.7415.2214.7115.21511,851
9/14/201614.9415.0314.7014.74406,702
9/13/201615.0915.1014.7014.87508,809
9/12/201615.1015.3714.8315.18488,154
9/9/201615.3415.3515.0415.12882,443
9/8/201615.7315.7515.4115.46610,033
9/7/201616.2716.2915.7615.78421,282
9/6/201616.3816.4916.1716.21312,320
9/2/201616.1116.4216.1116.38676,211
9/1/201615.9016.0915.7616.00321,104
8/31/201616.0316.1115.9015.94489,761
8/30/201615.9416.1615.9016.07421,586
8/29/201616.0116.1915.9916.01525,245
8/26/201616.0816.2515.9016.04426,714
8/25/201616.0816.2715.9916.02390,550
8/24/201616.4216.4216.1116.17694,815
8/23/201616.7316.8916.3516.39408,391
8/22/201616.7916.9316.7016.73482,315
8/19/201616.9817.0316.7416.92439,449
8/18/201616.6817.3116.6817.14874,917
8/17/201616.7016.9016.5416.76442,319
8/16/201617.0117.0716.6716.78548,865
8/15/201616.7817.2016.7617.05695,206
8/12/201616.9417.1916.8016.90823,859
8/11/201617.1717.3816.9816.99889,375
8/10/201617.1417.2616.9317.051,132,524
8/9/201616.5417.2116.5217.091,398,740
8/8/201616.7216.7416.2816.62979,453
8/5/201616.0016.8415.9616.662,733,877
8/4/201615.0816.0015.0015.883,278,062
8/3/201614.7114.7914.2414.441,284,339
8/2/201614.8414.9214.4314.79695,819
8/1/201614.9815.0114.6514.69376,614
7/29/201614.7414.9514.5914.93610,330
7/28/201614.2514.8614.1614.691,014,529
7/27/201614.1414.3214.0214.28890,068
7/26/201614.2314.3914.1214.19381,524
7/25/201614.2514.3314.0514.24470,117
7/22/201614.2014.3514.1614.25230,649
7/21/201614.2614.3614.0614.19506,649
7/20/201614.4514.4514.2314.32460,093
7/19/201614.4514.5314.3314.40282,003
7/18/201614.5414.6214.3514.50308,968
7/15/201614.6114.6614.4814.55476,783
7/14/201614.7614.8014.5714.60409,956
7/13/201614.8514.9214.6514.75469,427
7/12/201614.3614.9014.3114.881,388,379
7/11/201614.3214.4514.2514.28392,151
7/8/201614.4914.5214.1814.34403,297
7/7/201614.3414.5714.3414.43784,785
7/6/201614.0214.3613.9414.30829,027
7/5/201613.9714.4713.9414.12947,485
7/1/201614.0214.4013.9413.96365,400
6/30/201613.8613.9813.6413.96690,351
6/29/201614.2514.5513.8613.881,128,249
6/28/201613.3914.2213.3814.201,616,257
6/27/201614.0614.1213.0713.253,566,645
6/24/201614.6915.1314.0214.202,402,788
6/23/201615.3115.3715.2315.291,379,691
6/22/201615.2515.2915.1015.244,588,488
6/21/201615.9316.0415.7815.80337,857
6/20/201615.9416.0515.8015.86398,664
6/17/201615.7115.9115.6215.79465,688
6/16/201615.8716.0515.6415.78415,443
6/15/201615.7716.1815.6515.98834,071
6/14/201615.8115.8115.4815.70443,828
6/13/201615.9316.0415.7515.82485,148
6/10/201616.3516.3715.7916.06665,834
6/9/201616.3216.5516.2316.48749,248
6/8/201616.3016.7016.1616.381,791,503
6/7/201615.4316.2915.4316.142,084,713
6/6/201615.0115.0114.6114.65362,473
6/3/201614.9214.9814.8214.86673,761
6/2/201614.5714.8714.4414.83687,216
6/1/201614.3914.6014.1814.54633,341
5/31/201614.6614.7214.4014.48343,412
5/27/201614.3814.5514.3314.52189,685
5/26/201614.4314.5614.3314.40224,307
5/25/201614.6314.6314.3014.39314,125
5/24/201614.4514.7414.3014.55477,962
5/23/201614.5014.5514.2214.44460,131
5/20/201614.6214.6814.4514.54356,325
5/19/201614.3714.5814.3214.57293,517
5/18/201614.3014.7314.0714.50645,853
5/17/201614.7814.7914.2614.26524,626
5/16/201614.3214.8614.3214.76812,027
5/13/201614.5014.5414.2614.27753,969
5/12/201614.8214.8414.5014.55468,762
5/11/201614.6814.8514.6414.75490,943
5/10/201614.6114.8814.5514.69696,249
5/9/201614.3414.5714.3014.50818,529
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center