Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cott Corp (NY: COT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 7.330 7.730 7.130 7.330 769,341 -0.40(-5.17%)
May 27, 2010 7.540 7.800 7.540 7.730 502,957 +0.30(+4.04%)
May 26, 2010 7.220 7.580 7.170 7.430 409,391 +0.29(+4.06%)
May 25, 2010 7.040 7.170 6.930 7.140 332,262 -0.05(-0.70%)
May 24, 2010 7.380 7.380 7.130 7.190 289,045 -0.19(-2.57%)
May 21, 2010 7.120 7.510 6.990 7.380 468,909 +0.22(+3.07%)
May 20, 2010 7.180 7.320 7.120 7.160 672,597 -0.34(-4.53%)
May 19, 2010 7.800 7.882 7.320 7.500 883,642 -0.38(-4.82%)
May 18, 2010 8.060 8.190 7.850 7.880 471,475 -0.08(-1.01%)
May 17, 2010 8.160 8.160 7.830 7.960 452,987 -0.15(-1.85%)
May 14, 2010 8.110 8.170 7.880 8.110 360,273 -0.17(-2.05%)
May 13, 2010 8.200 8.400 8.140 8.280 341,019 +0.09(+1.10%)
May 12, 2010 8.050 8.200 8.000 8.190 215,298 +0.15(+1.87%)
May 11, 2010 8.100 8.130 8.000 8.040 471,127 +0.06(+0.75%)
May 10, 2010 7.980 8.030 7.950 7.980 798,379 +0.20(+2.57%)
May 07, 2010 7.690 7.780 7.450 7.780 993,929 +0.06(+0.78%)
May 06, 2010 7.720 8.130 6.500 7.720 100 -0.38(-4.69%)
May 05, 2010 7.940 8.210 7.800 8.100 735,185 -0.15(-1.82%)
May 04, 2010 8.400 8.400 8.180 8.250 300,700 -0.22(-2.60%)
May 03, 2010 8.360 8.580 8.360 8.470 269,791 +0.10(+1.19%)
Apr 30, 2010 8.490 8.600 8.370 8.370 272,891 -0.21(-2.45%)
Apr 29, 2010 8.450 8.750 8.450 8.580 267,812 +0.16(+1.90%)
Apr 28, 2010 8.440 8.520 8.350 8.420 351,827 +0.03(+0.36%)
Apr 27, 2010 8.630 8.630 8.340 8.390 318,588 -0.29(-3.34%)
Apr 26, 2010 8.650 8.880 8.650 8.680 266,763 +0.02(+0.23%)
Apr 23, 2010 8.290 8.870 8.260 8.660 543,393 +0.37(+4.46%)
Apr 22, 2010 8.230 8.290 8.150 8.290 256,233 +0.05(+0.61%)
Apr 21, 2010 8.280 8.280 8.120 8.240 209,861 +0.01(+0.12%)
Apr 20, 2010 7.980 8.250 7.960 8.230 268,730 +0.30(+3.78%)
Apr 19, 2010 7.980 8.090 7.840 7.930 349,377 -0.14(-1.73%)
Apr 16, 2010 8.200 8.280 7.990 8.070 374,619 -0.11(-1.34%)
Apr 15, 2010 8.130 8.190 8.100 8.180 237,892 +0.09(+1.11%)
Apr 14, 2010 8.000 8.170 8.000 8.090 460,492 +0.12(+1.51%)
Apr 13, 2010 7.950 8.000 7.880 7.970 282,237 -0.01(-0.13%)
Apr 12, 2010 7.960 8.025 7.800 7.980 350,985 -0.01(-0.13%)
Apr 09, 2010 8.020 8.100 7.980 7.990 243,365 -0.06(-0.75%)
Apr 08, 2010 7.960 8.080 7.930 8.050 450,949 +0.05(+0.63%)
Apr 07, 2010 8.070 8.100 7.980 8.000 302,487 -0.06(-0.74%)
Apr 06, 2010 8.090 8.100 8.010 8.060 571,283 -0.03(-0.37%)
Apr 05, 2010 7.900 8.090 7.860 8.090 930,584 +0.21(+2.66%)
Apr 01, 2010 7.750 7.880 7.880 7.880 696,300 +0.13(+1.68%)
Mar 31, 2010 7.790 7.820 7.690 7.750 333,062 -0.02(-0.26%)
Mar 30, 2010 8.030 8.030 7.670 7.770 563,389 -0.23(-2.88%)
Mar 29, 2010 7.910 8.030 7.790 8.000 603,909 +0.23(+2.96%)
Mar 26, 2010 7.800 8.046 7.710 7.770 791,738 -0.03(-0.38%)
Mar 25, 2010 7.510 7.880 7.470 7.800 697,852 +0.30(+4.00%)
Mar 24, 2010 7.550 7.550 7.410 7.500 322,550 -0.05(-0.66%)
Mar 23, 2010 7.460 7.580 7.430 7.550 360,094 +0.11(+1.48%)
Mar 22, 2010 7.480 7.480 7.350 7.440 252,013 -0.06(-0.80%)
Mar 19, 2010 7.510 7.510 7.420 7.500 640,328 -0.01(-0.13%)
Mar 18, 2010 7.370 7.510 7.350 7.510 503,098 +0.15(+2.04%)
Mar 17, 2010 7.150 7.390 7.040 7.360 500,270 +0.24(+3.37%)
Mar 16, 2010 7.170 7.220 7.090 7.120 586,533 +0.01(+0.14%)
Mar 15, 2010 7.180 7.190 7.050 7.110 602,885 -0.19(-2.60%)
Mar 12, 2010 7.380 7.490 7.180 7.300 504,801 -0.03(-0.41%)
Mar 11, 2010 7.130 7.390 7.040 7.330 646,744 +0.19(+2.66%)
Mar 10, 2010 6.920 7.140 6.810 7.140 691,378 +0.24(+3.48%)
Mar 09, 2010 7.000 7.000 6.770 6.900 444,086 -0.08(-1.15%)
Mar 08, 2010 6.960 7.120 6.930 6.980 523,918 +0.02(+0.29%)
Mar 05, 2010 7.010 7.030 6.900 6.960 719,436 +0.00(+0.00%)
Mar 04, 2010 6.960 7.120 6.910 6.960 652,387 +0.00(+0.00%)
Mar 03, 2010 6.820 6.970 6.720 6.960 1,501,890 +0.10(+1.46%)
Mar 02, 2010 6.930 6.990 6.810 6.860 1,807,649 -0.10(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.