Coca-Cola Consolidated Inc (NQ: COKE )

1,264.25 -2.73 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 135.43 139.39 135.24 139.34 130,411 +4.68(+3.47%)
Jun 29, 2016 133.50 135.47 133.50 134.67 102,876 +2.35(+1.78%)
Jun 28, 2016 134.39 134.71 131.69 132.31 112,372 -1.00(-0.75%)
Jun 27, 2016 131.52 135.41 130.42 133.32 131,223 +0.47(+0.36%)
Jun 24, 2016 127.69 133.57 125.86 132.84 137,233 +0.44(+0.34%)
Jun 23, 2016 133.06 133.67 131.76 132.40 61,870 -0.12(-0.09%)
Jun 22, 2016 133.12 133.12 131.34 132.52 71,024 -0.80(-0.60%)
Jun 21, 2016 135.24 135.24 132.06 133.33 68,535 -1.24(-0.92%)
Jun 20, 2016 133.98 135.38 131.48 134.56 111,399 +1.78(+1.34%)
Jun 17, 2016 132.35 133.71 131.47 132.79 213,042 +0.00(+0.00%)
Jun 16, 2016 124.14 132.97 122.84 132.79 252,586 +7.73(+6.18%)
Jun 15, 2016 121.57 126.58 120.31 125.06 191,551 +4.79(+3.98%)
Jun 14, 2016 117.63 121.86 116.23 120.27 151,086 +2.86(+2.44%)
Jun 13, 2016 115.56 119.00 113.86 117.40 129,814 +2.21(+1.92%)
Jun 10, 2016 114.53 115.39 113.20 115.19 74,764 +0.12(+0.11%)
Jun 09, 2016 117.39 117.87 114.57 115.07 100,874 -2.36(-2.01%)
Jun 08, 2016 116.85 118.07 116.26 117.43 106,184 +0.43(+0.36%)
Jun 07, 2016 119.50 119.77 116.56 117.01 142,783 -2.01(-1.69%)
Jun 06, 2016 117.26 120.63 117.16 119.02 125,213 +1.60(+1.36%)
Jun 03, 2016 117.68 118.85 116.66 117.42 63,455 -0.27(-0.23%)
Jun 02, 2016 118.75 118.77 116.71 117.70 89,597 -0.34(-0.29%)
Jun 01, 2016 116.49 119.29 116.23 118.04 285,421 +1.34(+1.15%)
May 31, 2016 121.25 121.25 116.70 116.70 172,869 -3.27(-2.72%)
May 27, 2016 116.00 119.97 119.97 119.97 145,729 +3.56(+3.06%)
May 26, 2016 118.95 118.95 116.11 116.40 88,896 -2.48(-2.09%)
May 25, 2016 121.82 121.82 118.61 118.89 81,505 -2.11(-1.74%)
May 24, 2016 122.58 123.78 119.92 121.00 219,857 -0.47(-0.39%)
May 23, 2016 122.42 125.20 121.00 121.47 255,908 -0.14(-0.12%)
May 20, 2016 119.67 122.14 117.06 121.61 213,655 +1.98(+1.66%)
May 19, 2016 126.69 126.77 118.78 119.62 324,138 -7.08(-5.59%)
May 18, 2016 126.60 128.21 121.89 126.70 285,661 +0.78(+0.62%)
May 17, 2016 130.46 131.02 124.26 125.92 380,330 -5.16(-3.94%)
May 16, 2016 140.66 141.26 129.92 131.08 440,679 -9.46(-6.73%)
May 13, 2016 140.66 142.66 139.37 140.54 51,003 -0.51(-0.36%)
May 12, 2016 139.95 142.94 139.11 141.05 126,639 +2.92(+2.11%)
May 11, 2016 156.20 156.20 136.62 138.13 336,561 -19.66(-12.46%)
May 10, 2016 156.67 158.69 156.67 157.79 34,576 +1.22(+0.78%)
May 09, 2016 157.16 158.15 155.50 156.57 63,095 -0.02(-0.01%)
May 06, 2016 156.66 156.67 154.66 156.59 28,540 +0.14(+0.09%)
May 05, 2016 154.56 156.90 154.02 156.45 35,492 +1.48(+0.96%)
May 04, 2016 152.41 155.63 151.16 154.96 56,647 +2.31(+1.52%)
May 03, 2016 154.34 155.39 151.70 152.65 69,145 -2.66(-1.71%)
May 02, 2016 150.33 155.45 149.77 155.30 65,190 +4.72(+3.13%)
Apr 29, 2016 150.26 151.04 148.85 150.59 33,710 +1.06(+0.71%)
Apr 28, 2016 150.98 152.98 148.87 149.53 99,303 -2.05(-1.35%)
Apr 27, 2016 152.13 153.49 150.86 151.58 89,155 -0.26(-0.17%)
Apr 26, 2016 152.79 154.27 150.60 151.84 112,481 -1.28(-0.84%)
Apr 25, 2016 149.95 153.41 149.25 153.12 54,224 +1.30(+0.86%)
Apr 22, 2016 150.63 152.39 149.15 151.82 107,426 +1.34(+0.89%)
Apr 21, 2016 154.51 156.25 148.78 150.48 213,828 -4.64(-2.99%)
Apr 20, 2016 156.91 157.54 154.45 155.12 101,994 -2.07(-1.32%)
Apr 19, 2016 154.15 157.95 151.85 157.19 82,512 +3.93(+2.57%)
Apr 18, 2016 151.71 153.87 151.11 153.26 76,876 +0.82(+0.54%)
Apr 15, 2016 153.56 154.66 152.13 152.44 39,555 -1.50(-0.97%)
Apr 14, 2016 154.72 155.34 152.85 153.94 86,630 -0.50(-0.32%)
Apr 13, 2016 154.00 155.38 153.02 154.44 75,140 +0.06(+0.04%)
Apr 12, 2016 153.26 155.14 152.15 154.38 55,803 +0.63(+0.41%)
Apr 11, 2016 155.58 156.15 151.10 153.75 72,785 -2.77(-1.77%)
Apr 08, 2016 154.66 157.01 153.11 156.53 80,646 +2.31(+1.50%)
Apr 07, 2016 154.06 155.36 152.48 154.21 63,537 +0.30(+0.20%)
Apr 06, 2016 152.45 154.71 151.53 153.91 89,780 +2.02(+1.33%)
Apr 05, 2016 153.58 153.87 151.52 151.89 28,171 -2.55(-1.65%)
Apr 04, 2016 153.89 157.52 150.13 154.44 68,282 +0.95(+0.62%)
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.