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 (%)
Feb 29, 2008 46.65 47.64 45.71 45.97 30,455 -0.71(-1.51%)
Feb 28, 2008 46.97 48.58 46.65 46.67 28,710 -0.82(-1.72%)
Feb 27, 2008 48.06 48.75 47.26 47.49 14,851 -1.33(-2.72%)
Feb 26, 2008 48.71 50.40 48.57 48.82 28,661 -0.03(-0.05%)
Feb 25, 2008 46.82 48.84 46.44 48.84 13,087 +1.58(+3.34%)
Feb 22, 2008 48.23 48.23 46.37 47.26 28,011 -0.55(-1.16%)
Feb 21, 2008 49.59 49.59 47.82 47.82 22,365 -1.44(-2.92%)
Feb 20, 2008 48.25 49.25 47.91 49.25 7,810 +0.74(+1.52%)
Feb 19, 2008 49.59 50.34 48.51 48.51 17,253 -0.13(-0.26%)
Feb 18, 2008 49.45 50.05 48.31 48.64 18,031 +0.00(+0.00%)
Feb 15, 2008 49.45 50.05 48.31 48.64 18,031 -1.08(-2.16%)
Feb 14, 2008 51.62 51.62 49.33 49.72 13,134 -1.82(-3.52%)
Feb 13, 2008 50.18 51.53 50.06 51.53 14,673 +2.04(+4.13%)
Feb 12, 2008 49.79 50.35 49.32 49.49 29,325 +0.07(+0.14%)
Feb 11, 2008 49.35 50.02 48.34 49.42 11,582 -0.34(-0.68%)
Feb 08, 2008 50.81 50.81 47.93 49.76 18,166 -0.12(-0.24%)
Feb 07, 2008 50.21 50.84 49.44 49.88 10,545 -0.71(-1.40%)
Feb 06, 2008 51.25 51.26 49.62 50.58 10,756 -0.35(-0.69%)
Feb 05, 2008 50.92 52.07 49.90 50.93 26,370 -0.92(-1.78%)
Feb 04, 2008 51.23 52.04 50.90 51.86 11,382 +0.59(+1.15%)
Feb 01, 2008 50.84 52.09 50.43 51.27 17,522 +0.79(+1.57%)
Jan 31, 2008 50.43 51.61 50.43 50.48 22,864 -0.02(-0.03%)
Jan 30, 2008 51.67 51.99 50.43 50.50 16,109 -1.45(-2.78%)
Jan 29, 2008 52.11 52.11 50.66 51.94 20,743 +0.06(+0.11%)
Jan 28, 2008 50.43 51.88 49.60 51.88 16,689 +1.45(+2.87%)
Jan 25, 2008 51.88 51.94 50.40 50.44 24,280 -0.69(-1.35%)
Jan 24, 2008 51.19 52.11 49.09 51.13 28,945 -0.08(-0.15%)
Jan 23, 2008 48.33 51.27 46.38 51.20 26,074 +2.61(+5.36%)
Jan 22, 2008 46.23 49.28 46.23 48.60 26,718 +1.33(+2.81%)
Jan 21, 2008 47.14 47.48 46.23 47.27 27,854 +0.00(+0.00%)
Jan 18, 2008 47.14 47.48 46.23 47.27 27,854 +1.02(+2.20%)
Jan 17, 2008 47.65 48.17 46.25 46.25 15,715 -0.58(-1.24%)
Jan 16, 2008 46.61 47.86 46.24 46.83 21,922 +0.18(+0.40%)
Jan 15, 2008 46.19 47.35 46.19 46.65 12,161 -0.08(-0.16%)
Jan 14, 2008 47.61 47.91 46.23 46.72 20,844 -0.89(-1.87%)
Jan 11, 2008 49.59 50.42 47.13 47.61 13,579 -2.39(-4.77%)
Jan 10, 2008 47.46 50.00 47.46 50.00 20,000 +1.90(+3.95%)
Jan 09, 2008 46.08 48.10 46.08 48.10 17,936 +1.95(+4.23%)
Jan 08, 2008 46.65 48.35 46.15 46.15 19,069 -0.15(-0.33%)
Jan 07, 2008 47.22 47.91 46.30 46.30 27,064 -0.60(-1.27%)
Jan 04, 2008 48.70 49.42 46.90 46.90 20,137 -1.21(-2.52%)
Jan 03, 2008 50.35 50.35 48.01 48.11 23,826 -1.28(-2.59%)
Jan 02, 2008 49.21 50.35 48.93 49.39 15,067 -0.10(-0.20%)
Jan 01, 2008 49.46 50.71 49.16 49.49 12,814 +0.00(+0.00%)
Dec 31, 2007 49.46 50.71 49.16 49.49 12,814 -0.41(-0.83%)
Dec 28, 2007 51.55 53.94 49.75 49.90 11,658 -0.85(-1.67%)
Dec 27, 2007 53.79 53.79 50.70 50.75 15,707 -2.87(-5.36%)
Dec 26, 2007 52.74 53.78 51.45 53.62 21,427 +0.53(+1.00%)
Dec 24, 2007 52.41 53.36 50.77 53.09 7,010 +0.69(+1.32%)
Dec 21, 2007 51.53 52.41 50.77 52.41 63,242 +1.71(+3.38%)
Dec 20, 2007 50.43 50.69 48.83 50.69 19,752 +0.54(+1.07%)
Dec 19, 2007 49.52 50.43 48.81 50.15 20,619 +0.64(+1.29%)
Dec 18, 2007 48.28 49.64 47.50 49.51 20,831 +1.95(+4.10%)
Dec 17, 2007 47.09 48.54 47.09 47.56 13,006 -0.01(-0.02%)
Dec 14, 2007 49.82 50.43 47.57 47.57 23,012 -2.82(-5.59%)
Dec 13, 2007 48.51 50.43 47.67 50.39 23,755 +1.55(+3.18%)
Dec 12, 2007 49.77 49.77 48.58 48.83 11,005 +0.66(+1.36%)
Dec 11, 2007 48.99 49.80 48.18 48.18 16,049 -0.46(-0.95%)
Dec 10, 2007 48.23 49.01 45.59 48.64 23,801 +0.43(+0.89%)
Dec 07, 2007 48.64 49.28 47.30 48.21 18,447 -0.43(-0.88%)
Dec 06, 2007 46.73 48.64 46.73 48.64 29,099 +2.22(+4.78%)
Dec 05, 2007 46.51 47.31 45.67 46.42 19,362 +1.00(+2.20%)
Dec 04, 2007 46.96 46.96 45.42 45.42 19,000 -1.49(-3.17%)
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.