Coca-Cola Consolidated Inc (NQ: COKE )

1,265.62 +4.26 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 54.27 55.00 53.83 54.57 15,298 +0.79(+1.46%)
Jan 30, 2012 54.97 55.04 53.71 53.79 21,551 -1.13(-2.05%)
Jan 27, 2012 54.11 55.46 54.11 54.91 20,816 +0.95(+1.76%)
Jan 26, 2012 54.14 54.30 53.78 53.96 15,734 +0.20(+0.37%)
Jan 25, 2012 54.14 54.14 53.34 53.77 19,131 -0.12(-0.22%)
Jan 24, 2012 53.07 53.94 52.92 53.88 17,622 +0.84(+1.59%)
Jan 23, 2012 52.78 53.41 52.60 53.04 13,419 +0.26(+0.49%)
Jan 20, 2012 50.76 52.78 50.56 52.78 23,827 +0.43(+0.82%)
Jan 19, 2012 52.51 52.59 52.10 52.35 12,138 +0.05(+0.10%)
Jan 18, 2012 51.68 52.58 51.51 52.30 24,847 +0.13(+0.24%)
Jan 17, 2012 52.35 52.35 51.56 52.18 13,982 +0.29(+0.55%)
Jan 13, 2012 51.85 52.11 51.33 51.89 11,549 -0.14(-0.28%)
Jan 12, 2012 51.19 52.03 50.95 52.03 39,908 +0.77(+1.50%)
Jan 11, 2012 51.57 51.57 50.69 51.26 23,080 -0.31(-0.61%)
Jan 10, 2012 51.84 52.07 51.40 51.58 13,429 +0.46(+0.89%)
Jan 09, 2012 51.46 51.46 50.82 51.12 13,624 +0.37(+0.72%)
Jan 06, 2012 51.67 52.06 50.75 50.75 19,340 -0.94(-1.82%)
Jan 05, 2012 51.66 52.22 51.37 51.69 9,409 +0.10(+0.19%)
Jan 04, 2012 52.25 52.53 51.57 51.59 20,620 -0.79(-1.50%)
Dec 30, 2011 52.62 53.51 51.24 52.38 40,435 +1.53(+3.01%)
Dec 29, 2011 50.11 50.85 50.11 50.85 10,509 +0.97(+1.94%)
Dec 28, 2011 50.77 50.77 49.89 49.89 8,422 -0.88(-1.73%)
Dec 27, 2011 50.92 50.92 50.67 50.76 8,135 -0.10(-0.19%)
Dec 23, 2011 50.76 50.99 50.55 50.86 11,613 +0.99(+1.99%)
Dec 21, 2011 49.33 50.01 48.78 49.87 43,873 +0.53(+1.07%)
Dec 20, 2011 48.85 49.52 48.53 49.34 20,869 +1.00(+2.07%)
Dec 19, 2011 48.64 49.89 48.31 48.34 17,069 -0.07(-0.15%)
Dec 16, 2011 48.54 48.84 47.67 48.41 36,202 -0.04(-0.09%)
Dec 15, 2011 48.71 48.71 47.68 48.45 17,688 +0.14(+0.30%)
Dec 14, 2011 47.81 48.99 47.81 48.31 23,259 +0.25(+0.52%)
Dec 13, 2011 48.84 49.58 48.06 48.06 33,022 -0.68(-1.39%)
Dec 12, 2011 49.17 49.17 48.33 48.74 18,623 -0.50(-1.02%)
Dec 09, 2011 47.99 49.55 47.85 49.24 16,789 +1.62(+3.40%)
Dec 08, 2011 48.58 48.64 47.42 47.62 27,934 -1.28(-2.62%)
Dec 07, 2011 49.33 49.55 48.48 48.90 30,231 -0.81(-1.64%)
Dec 06, 2011 48.61 49.80 48.51 49.72 23,887 +1.83(+3.83%)
Dec 05, 2011 49.22 49.27 47.55 47.88 28,695 -1.14(-2.32%)
Dec 02, 2011 48.45 49.20 48.25 49.02 9,672 +0.96(+1.99%)
Dec 01, 2011 49.62 49.65 47.93 48.06 26,087 -2.04(-4.07%)
Nov 30, 2011 49.49 50.10 48.56 50.10 38,276 +1.78(+3.68%)
Nov 29, 2011 48.17 48.59 47.49 48.32 6,759 +0.02(+0.04%)
Nov 28, 2011 47.63 48.40 47.07 48.30 23,753 +2.16(+4.67%)
Nov 25, 2011 46.49 47.22 46.10 46.15 5,925 -0.18(-0.39%)
Nov 23, 2011 47.80 48.30 46.10 46.32 20,468 -1.75(-3.65%)
Nov 22, 2011 48.92 48.98 47.63 48.08 10,444 -0.69(-1.41%)
Nov 21, 2011 49.34 49.34 48.59 48.77 15,977 -0.96(-1.93%)
Nov 18, 2011 49.13 50.28 49.12 49.72 13,518 +0.69(+1.40%)
Nov 17, 2011 48.86 49.34 48.68 49.04 16,620 +0.39(+0.81%)
Nov 16, 2011 48.74 49.40 48.61 48.64 15,195 -0.64(-1.31%)
Nov 15, 2011 48.48 49.37 48.44 49.29 19,101 +0.72(+1.49%)
Nov 14, 2011 48.99 48.99 48.26 48.56 18,525 -0.20(-0.40%)
Nov 11, 2011 49.49 49.49 48.31 48.76 25,901 +0.21(+0.44%)
Nov 10, 2011 50.11 50.11 48.09 48.54 28,277 -0.66(-1.35%)
Nov 09, 2011 50.34 50.57 49.19 49.21 27,505 -2.24(-4.35%)
Nov 08, 2011 50.55 51.71 50.32 51.44 12,488 +1.16(+2.31%)
Nov 07, 2011 51.23 51.31 50.07 50.28 14,563 -0.96(-1.87%)
Nov 04, 2011 51.34 51.50 50.38 51.24 15,268 -0.30(-0.57%)
Nov 03, 2011 50.47 51.88 49.70 51.53 17,962 +1.30(+2.58%)
Nov 02, 2011 49.09 50.61 49.09 50.23 19,727 +1.17(+2.38%)
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.