Coca-Cola Consolidated Inc (NQ: COKE )

1,314.03 +49.78 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 135.54 141.27 135.06 140.23 122,502 +4.50(+3.31%)
Sep 29, 2016 138.81 139.14 135.67 135.74 42,564 -2.57(-1.86%)
Sep 28, 2016 139.97 141.54 137.28 138.31 62,091 -1.95(-1.39%)
Sep 27, 2016 136.30 140.43 136.30 140.26 91,874 +3.49(+2.55%)
Sep 26, 2016 140.25 140.25 136.58 136.77 63,588 -3.80(-2.71%)
Sep 23, 2016 142.93 142.93 140.52 140.57 37,173 -1.90(-1.34%)
Sep 22, 2016 138.10 143.50 138.10 142.48 97,576 +4.34(+3.14%)
Sep 21, 2016 138.19 139.42 137.35 138.14 60,229 +0.21(+0.15%)
Sep 20, 2016 137.80 138.85 136.92 137.93 70,437 +1.03(+0.75%)
Sep 19, 2016 135.82 138.19 135.82 136.90 45,042 +0.75(+0.55%)
Sep 16, 2016 138.68 138.68 135.38 136.16 78,993 -2.41(-1.74%)
Sep 15, 2016 138.35 139.05 137.84 138.57 40,118 +0.21(+0.15%)
Sep 14, 2016 139.85 140.93 138.30 138.36 32,421 -0.92(-0.66%)
Sep 13, 2016 141.03 142.00 138.63 139.28 63,502 -2.51(-1.77%)
Sep 12, 2016 141.36 143.14 140.80 141.79 140,080 +0.56(+0.40%)
Sep 09, 2016 142.81 143.77 141.10 141.23 107,514 -2.29(-1.60%)
Sep 08, 2016 145.65 146.98 143.28 143.52 94,020 -2.83(-1.93%)
Sep 07, 2016 145.71 148.47 144.78 146.35 113,558 +0.85(+0.59%)
Sep 06, 2016 146.32 146.53 144.04 145.50 43,203 -0.10(-0.07%)
Sep 02, 2016 144.53 145.60 145.60 145.60 88,007 +1.12(+0.77%)
Sep 01, 2016 141.88 144.48 141.88 144.48 55,406 +2.22(+1.56%)
Aug 31, 2016 143.01 143.01 141.82 142.26 55,609 -0.21(-0.15%)
Aug 30, 2016 142.56 143.59 141.55 142.47 56,294 +0.25(+0.17%)
Aug 29, 2016 142.42 144.57 141.98 142.22 56,598 -1.02(-0.71%)
Aug 26, 2016 144.10 145.46 141.94 143.24 68,633 -1.16(-0.80%)
Aug 25, 2016 142.92 145.54 142.92 144.40 51,245 +0.80(+0.56%)
Aug 24, 2016 145.16 145.74 142.95 143.59 44,886 -1.24(-0.86%)
Aug 23, 2016 141.71 146.51 141.59 144.83 80,980 +2.82(+1.99%)
Aug 22, 2016 142.79 143.72 141.31 142.01 68,196 -1.16(-0.81%)
Aug 19, 2016 144.29 147.19 142.64 143.17 32,517 -1.42(-0.98%)
Aug 18, 2016 144.16 146.13 143.29 144.59 76,840 +1.00(+0.70%)
Aug 17, 2016 144.60 144.73 141.99 143.59 65,291 -2.14(-1.47%)
Aug 16, 2016 148.71 149.76 145.40 145.72 57,632 -3.82(-2.56%)
Aug 15, 2016 149.67 152.80 148.27 149.55 72,181 +1.42(+0.96%)
Aug 12, 2016 143.68 149.98 143.68 148.13 89,411 +4.02(+2.79%)
Aug 11, 2016 144.92 145.95 143.57 144.11 114,661 -1.18(-0.81%)
Aug 10, 2016 134.60 152.20 133.99 145.29 217,838 +11.33(+8.46%)
Aug 09, 2016 134.23 135.70 133.52 133.96 50,726 -0.03(-0.02%)
Aug 08, 2016 134.61 134.82 132.99 133.99 30,880 -0.75(-0.56%)
Aug 05, 2016 135.29 136.34 134.31 134.74 46,516 +0.08(+0.06%)
Aug 04, 2016 135.57 136.30 133.74 134.66 38,083 -0.14(-0.10%)
Aug 03, 2016 134.88 136.23 132.95 134.80 60,147 -0.17(-0.13%)
Aug 02, 2016 137.35 138.41 134.47 134.97 115,196 -1.81(-1.32%)
Aug 01, 2016 134.23 137.46 133.20 136.78 90,091 +1.99(+1.47%)
Jul 29, 2016 136.63 138.02 132.61 134.79 217,618 -1.45(-1.06%)
Jul 28, 2016 134.15 136.49 133.76 136.24 93,658 +2.09(+1.56%)
Jul 27, 2016 139.14 139.69 132.61 134.15 191,317 -5.34(-3.83%)
Jul 26, 2016 140.48 141.01 138.93 139.49 61,134 -0.77(-0.55%)
Jul 25, 2016 141.84 143.23 139.26 140.25 39,467 -0.82(-0.58%)
Jul 22, 2016 138.89 142.94 138.84 141.07 61,297 +2.12(+1.52%)
Jul 21, 2016 139.72 140.46 137.48 138.96 75,380 -1.46(-1.04%)
Jul 20, 2016 138.50 143.87 137.11 140.42 166,146 +2.12(+1.53%)
Jul 19, 2016 135.93 139.76 135.63 138.31 97,674 +1.59(+1.16%)
Jul 18, 2016 136.15 137.00 133.73 136.72 136,011 +0.55(+0.40%)
Jul 15, 2016 138.31 139.16 134.96 136.17 171,825 -2.15(-1.55%)
Jul 14, 2016 139.30 140.55 137.16 138.31 144,537 -0.49(-0.35%)
Jul 13, 2016 137.81 140.12 136.82 138.81 77,260 +0.43(+0.31%)
Jul 12, 2016 137.89 139.96 136.16 138.38 102,538 +0.49(+0.36%)
Jul 11, 2016 136.68 139.51 136.65 137.89 57,455 +0.59(+0.43%)
Jul 08, 2016 136.49 139.01 136.36 137.30 72,627 +0.96(+0.71%)
Jul 07, 2016 136.51 137.42 135.41 136.34 44,363 -1.09(-0.79%)
Jul 05, 2016 136.90 138.74 134.86 137.43 84,185 +0.59(+0.43%)
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.