Coca-Cola Consolidated Inc (NQ: COKE )

846.41 +4.23 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 87.74 89.54 87.74 88.52 12,399 +1.11(+1.27%)
Nov 26, 2014 86.94 87.40 87.40 87.40 7,264 +0.92(+1.06%)
Nov 25, 2014 87.54 88.11 86.29 86.48 10,093 -0.97(-1.11%)
Nov 24, 2014 85.92 87.56 85.87 87.46 10,739 +0.88(+1.02%)
Nov 21, 2014 87.31 87.97 86.30 86.58 14,095 +0.03(+0.03%)
Nov 20, 2014 86.04 86.91 84.46 86.55 26,724 +0.73(+0.85%)
Nov 19, 2014 85.83 87.45 84.62 85.82 26,901 +0.18(+0.21%)
Nov 18, 2014 85.46 86.48 84.90 85.64 13,622 +0.81(+0.96%)
Nov 17, 2014 85.68 86.03 84.43 84.83 19,295 -0.99(-1.16%)
Nov 14, 2014 84.40 86.10 84.26 85.82 19,003 +1.50(+1.78%)
Nov 13, 2014 84.80 86.12 84.05 84.32 13,905 -1.04(-1.22%)
Nov 12, 2014 84.20 85.60 83.87 85.36 20,443 +0.86(+1.02%)
Nov 11, 2014 82.95 84.65 82.17 84.50 11,391 +1.23(+1.47%)
Nov 10, 2014 84.60 84.60 81.95 83.27 26,267 -0.97(-1.16%)
Nov 07, 2014 84.34 86.23 83.31 84.25 17,433 -0.77(-0.90%)
Nov 06, 2014 84.60 85.23 83.31 85.02 15,293 +0.16(+0.19%)
Nov 05, 2014 85.99 86.88 83.64 84.86 15,018 -0.71(-0.83%)
Nov 04, 2014 84.64 86.53 84.10 85.57 22,468 +0.09(+0.11%)
Nov 03, 2014 84.04 85.49 83.66 85.47 26,766 +0.81(+0.96%)
Oct 31, 2014 83.78 85.45 83.66 84.66 36,106 +1.08(+1.29%)
Oct 30, 2014 81.65 83.58 81.40 83.58 17,739 +2.18(+2.68%)
Oct 29, 2014 81.35 82.10 79.62 81.40 25,934 +0.15(+0.18%)
Oct 28, 2014 78.12 81.51 77.19 81.25 36,327 +3.71(+4.78%)
Oct 27, 2014 77.17 77.91 76.14 77.55 13,106 +0.44(+0.57%)
Oct 24, 2014 76.52 77.11 76.09 77.11 11,241 +0.59(+0.77%)
Oct 23, 2014 76.45 77.28 74.27 76.52 29,848 +0.33(+0.43%)
Oct 22, 2014 75.62 76.25 74.88 76.19 22,183 +0.33(+0.43%)
Oct 21, 2014 75.79 75.88 74.46 75.87 42,228 -0.04(-0.05%)
Oct 20, 2014 75.24 76.17 73.48 75.90 15,502 -0.18(-0.23%)
Oct 17, 2014 77.83 77.83 75.77 76.08 21,173 -0.49(-0.63%)
Oct 16, 2014 75.91 77.61 75.80 76.57 27,936 -0.76(-0.98%)
Oct 15, 2014 76.80 77.91 74.92 77.32 41,967 +0.27(+0.35%)
Oct 14, 2014 75.30 77.86 75.10 77.05 56,817 +1.87(+2.48%)
Oct 13, 2014 73.68 75.62 73.40 75.19 30,265 +1.83(+2.49%)
Oct 10, 2014 71.70 74.22 71.19 73.36 30,311 +1.47(+2.04%)
Oct 09, 2014 73.04 73.30 71.68 71.89 14,511 -1.56(-2.12%)
Oct 08, 2014 70.35 73.65 70.07 73.45 41,477 +2.74(+3.88%)
Oct 07, 2014 70.55 71.38 70.42 70.70 21,759 -0.29(-0.41%)
Oct 06, 2014 71.49 71.72 70.59 70.99 10,762 +0.00(+0.00%)
Oct 03, 2014 69.57 71.56 69.42 70.99 17,824 +2.04(+2.96%)
Oct 02, 2014 69.03 69.77 68.17 68.95 7,815 -0.24(-0.35%)
Oct 01, 2014 69.31 69.73 68.60 69.19 18,070 -0.47(-0.67%)
Sep 30, 2014 70.05 70.21 69.45 69.66 21,922 -0.32(-0.45%)
Sep 29, 2014 69.99 70.45 69.60 69.98 14,431 -0.72(-1.02%)
Sep 26, 2014 70.36 72.16 70.00 70.70 12,252 +0.21(+0.30%)
Sep 25, 2014 71.80 72.29 69.54 70.48 24,753 -1.25(-1.74%)
Sep 24, 2014 71.89 72.31 71.31 71.73 8,986 -0.16(-0.22%)
Sep 23, 2014 71.87 72.57 70.84 71.89 21,467 -0.09(-0.13%)
Sep 22, 2014 71.80 72.59 71.64 71.98 15,116 -0.27(-0.37%)
Sep 19, 2014 71.17 72.65 70.38 72.25 74,830 +1.89(+2.68%)
Sep 18, 2014 71.30 71.32 70.22 70.37 11,878 -0.74(-1.04%)
Sep 17, 2014 71.44 71.70 70.94 71.11 16,604 -0.63(-0.87%)
Sep 16, 2014 71.38 71.87 71.12 71.73 12,810 +0.55(+0.77%)
Sep 15, 2014 71.38 71.38 70.79 71.18 12,881 -0.18(-0.25%)
Sep 12, 2014 71.17 71.36 70.41 71.36 23,643 +0.38(+0.54%)
Sep 11, 2014 70.09 71.37 70.09 70.98 8,445 +0.39(+0.56%)
Sep 10, 2014 70.80 71.13 70.24 70.58 12,394 +0.57(+0.81%)
Sep 09, 2014 70.30 70.47 69.55 70.01 21,118 -0.30(-0.42%)
Sep 08, 2014 69.77 70.50 69.08 70.31 25,627 +0.67(+0.97%)
Sep 05, 2014 70.86 71.94 69.59 69.64 11,133 -1.21(-1.71%)
Sep 04, 2014 70.50 71.83 70.50 70.85 27,780 +0.30(+0.42%)
Sep 03, 2014 71.41 71.73 69.58 70.56 41,349 -0.86(-1.20%)
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.