Coca-Cola Consolidated Inc (NQ: COKE )

1,265.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.24 38.66 38.17 38.34 10,820 +0.23(+0.60%)
Oct 28, 2005 38.24 38.24 37.65 38.11 7,450 -0.08(-0.20%)
Oct 27, 2005 38.50 38.52 37.98 38.18 17,350 +0.05(+0.13%)
Oct 26, 2005 38.16 38.16 37.47 38.13 8,053 -0.03(-0.07%)
Oct 25, 2005 38.83 38.98 38.08 38.16 5,154 -0.37(-0.96%)
Oct 24, 2005 38.24 38.55 38.08 38.53 7,808 +0.17(+0.44%)
Oct 21, 2005 38.58 38.93 38.24 38.36 6,770 +0.00(+0.00%)
Oct 20, 2005 38.16 39.00 38.16 38.36 18,373 +0.23(+0.59%)
Oct 19, 2005 36.90 38.13 36.56 38.13 11,332 +1.43(+3.88%)
Oct 18, 2005 37.50 37.50 36.57 36.71 8,003 -0.42(-1.14%)
Oct 17, 2005 37.32 37.32 36.73 37.13 13,713 +0.20(+0.55%)
Oct 14, 2005 37.65 37.65 36.42 36.93 8,579 -0.15(-0.41%)
Oct 13, 2005 37.49 37.69 36.74 37.08 7,031 -0.40(-1.05%)
Oct 12, 2005 37.61 37.90 37.06 37.48 15,042 -0.13(-0.36%)
Oct 11, 2005 39.47 39.47 37.61 37.61 10,717 -1.42(-3.64%)
Oct 10, 2005 39.38 39.52 38.77 39.03 6,191 -0.72(-1.81%)
Oct 07, 2005 39.50 39.75 39.45 39.75 7,000 +0.48(+1.22%)
Oct 06, 2005 39.29 39.50 39.28 39.28 4,705 -0.19(-0.49%)
Oct 05, 2005 40.27 40.27 39.47 39.47 4,743 -0.29(-0.74%)
Oct 04, 2005 40.53 40.55 39.76 39.76 7,200 -1.05(-2.57%)
Oct 03, 2005 41.17 41.18 40.79 40.82 4,436 -0.32(-0.78%)
Sep 30, 2005 40.93 41.13 40.51 41.13 8,925 +0.20(+0.49%)
Sep 29, 2005 40.91 40.95 39.97 40.93 4,556 +0.40(+0.97%)
Sep 28, 2005 40.86 40.92 40.29 40.54 5,232 -0.56(-1.37%)
Sep 27, 2005 40.39 41.18 40.35 41.10 8,371 +0.34(+0.82%)
Sep 26, 2005 41.18 41.18 40.56 40.76 7,566 -0.29(-0.72%)
Sep 23, 2005 41.06 41.08 40.60 41.06 2,933 +0.71(+1.77%)
Sep 22, 2005 40.34 40.56 39.51 40.34 5,036 +0.59(+1.48%)
Sep 21, 2005 40.95 40.95 39.72 39.76 6,656 -0.84(-2.07%)
Sep 20, 2005 40.52 40.97 40.35 40.60 7,422 +0.03(+0.08%)
Sep 19, 2005 41.13 41.13 40.54 40.56 5,672 -0.55(-1.35%)
Sep 16, 2005 42.03 42.03 40.57 41.12 43,139 -0.91(-2.16%)
Sep 15, 2005 42.03 42.03 41.50 42.03 5,032 +0.26(+0.62%)
Sep 14, 2005 41.79 42.02 41.67 41.76 2,498 -0.26(-0.62%)
Sep 13, 2005 42.03 42.03 41.43 42.03 5,171 +0.04(+0.10%)
Sep 12, 2005 42.03 42.60 41.79 41.98 6,209 -0.46(-1.09%)
Sep 09, 2005 41.52 42.71 41.52 42.45 7,726 +0.48(+1.14%)
Sep 08, 2005 42.03 43.14 41.80 41.97 8,469 -0.38(-0.89%)
Sep 07, 2005 41.40 42.34 41.40 42.34 9,347 +0.42(+1.00%)
Sep 06, 2005 41.01 41.92 40.94 41.92 12,285 +1.18(+2.89%)
Sep 02, 2005 40.43 40.76 40.43 40.75 3,704 -0.06(-0.14%)
Sep 01, 2005 41.02 41.51 40.65 40.81 9,311 -0.29(-0.72%)
Aug 31, 2005 41.48 41.48 40.55 41.10 17,238 -0.01(-0.02%)
Aug 30, 2005 41.03 41.40 40.86 41.11 4,630 -0.45(-1.07%)
Aug 29, 2005 42.03 42.03 40.86 41.55 5,528 -0.09(-0.22%)
Aug 26, 2005 41.83 41.83 41.23 41.65 15,742 +0.29(+0.71%)
Aug 25, 2005 42.03 42.19 41.35 41.35 6,283 -0.62(-1.48%)
Aug 24, 2005 41.78 42.03 41.78 41.98 9,935 +0.57(+1.38%)
Aug 23, 2005 41.18 41.71 41.08 41.40 4,348 +0.51(+1.25%)
Aug 22, 2005 41.73 41.73 40.68 40.89 13,030 -0.08(-0.18%)
Aug 19, 2005 40.72 41.13 40.55 40.97 11,385 +0.62(+1.54%)
Aug 18, 2005 40.43 41.24 40.34 40.34 15,425 -0.55(-1.34%)
Aug 17, 2005 40.84 41.02 40.55 40.89 1,844 +0.24(+0.60%)
Aug 16, 2005 41.68 41.76 40.56 40.65 18,117 -0.75(-1.81%)
Aug 15, 2005 40.82 41.40 40.76 41.40 15,573 +0.58(+1.42%)
Aug 12, 2005 41.80 41.80 40.76 40.82 8,497 -1.21(-2.88%)
Aug 11, 2005 42.03 42.04 41.39 42.03 9,752 +0.00(+0.00%)
Aug 10, 2005 42.87 43.08 41.64 42.03 10,105 -0.92(-2.13%)
Aug 09, 2005 43.07 43.08 42.86 42.94 5,728 +0.29(+0.67%)
Aug 08, 2005 42.73 43.02 42.48 42.66 13,111 +0.55(+1.30%)
Aug 05, 2005 42.54 43.29 41.94 42.11 23,171 -0.96(-2.22%)
Aug 04, 2005 43.42 43.50 42.66 43.07 7,317 -0.64(-1.46%)
Aug 03, 2005 43.84 44.18 43.35 43.71 22,412 -0.66(-1.48%)
Aug 02, 2005 44.10 44.46 43.88 44.36 7,763 -0.22(-0.49%)
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.