Coca-Cola Consolidated Inc (NQ: COKE )

1,266.98 +1.36 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 146.76 149.54 143.48 145.12 49,410 -3.13(-2.11%)
Aug 28, 2015 145.94 148.25 142.72 148.25 63,321 +1.63(+1.11%)
Aug 27, 2015 152.99 153.36 143.20 146.62 46,965 -5.62(-3.69%)
Aug 26, 2015 153.54 153.54 149.43 152.24 44,103 +1.18(+0.78%)
Aug 25, 2015 151.30 152.43 147.53 151.06 47,113 +4.70(+3.21%)
Aug 24, 2015 135.96 146.77 118.85 146.36 126,357 +1.32(+0.91%)
Aug 21, 2015 147.18 147.66 143.46 145.04 45,712 -4.21(-2.82%)
Aug 20, 2015 151.21 151.21 146.75 149.25 46,398 -2.47(-1.63%)
Aug 19, 2015 154.64 155.03 151.18 151.72 36,873 -3.25(-2.09%)
Aug 18, 2015 156.35 156.35 153.58 154.97 46,579 -1.53(-0.97%)
Aug 17, 2015 152.00 156.49 152.00 156.49 20,492 +3.26(+2.13%)
Aug 14, 2015 150.75 153.64 150.75 153.23 37,367 +2.15(+1.42%)
Aug 13, 2015 151.78 153.31 151.03 151.08 35,541 -0.27(-0.18%)
Aug 12, 2015 150.79 153.02 150.79 151.36 33,036 -1.32(-0.86%)
Aug 11, 2015 152.85 154.50 151.55 152.67 34,780 -0.24(-0.16%)
Aug 10, 2015 154.83 157.10 151.86 152.92 49,235 -0.72(-0.47%)
Aug 07, 2015 152.43 157.62 150.85 153.63 27,341 +1.10(+0.72%)
Aug 06, 2015 157.34 159.96 150.96 152.53 47,312 -3.44(-2.21%)
Aug 05, 2015 159.96 163.81 155.31 155.98 60,684 +0.72(+0.47%)
Aug 04, 2015 150.78 156.92 148.31 155.25 90,961 +4.48(+2.97%)
Aug 03, 2015 153.44 153.44 146.80 150.77 44,212 -1.66(-1.09%)
Jul 31, 2015 148.92 153.03 148.45 152.43 52,662 +2.37(+1.58%)
Jul 30, 2015 144.35 150.92 144.35 150.06 34,595 +4.22(+2.89%)
Jul 29, 2015 147.89 149.42 144.04 145.84 54,480 -1.56(-1.06%)
Jul 28, 2015 151.25 151.25 145.62 147.40 54,965 -0.56(-0.38%)
Jul 27, 2015 141.87 148.00 140.59 147.97 62,096 +5.53(+3.88%)
Jul 24, 2015 139.01 143.73 138.96 142.44 45,032 +3.46(+2.49%)
Jul 23, 2015 142.99 144.39 137.69 138.98 63,495 -4.56(-3.17%)
Jul 22, 2015 141.58 144.15 140.91 143.53 36,123 +0.16(+0.11%)
Jul 21, 2015 145.84 147.30 142.79 143.37 112,013 -2.24(-1.54%)
Jul 20, 2015 154.02 154.15 142.51 145.61 119,515 -6.76(-4.44%)
Jul 17, 2015 145.00 153.06 140.66 152.37 107,446 +7.37(+5.09%)
Jul 16, 2015 162.52 163.20 139.09 145.00 145,273 -16.64(-10.29%)
Jul 15, 2015 161.58 164.87 160.70 161.64 65,266 +1.07(+0.67%)
Jul 14, 2015 158.72 161.57 156.88 160.57 50,245 +2.34(+1.48%)
Jul 13, 2015 149.52 160.03 149.52 158.23 67,372 +3.83(+2.48%)
Jul 10, 2015 145.79 155.31 145.06 154.39 56,413 +9.65(+6.67%)
Jul 09, 2015 144.11 146.04 143.89 144.75 26,002 +0.57(+0.40%)
Jul 08, 2015 142.79 146.09 142.68 144.17 29,900 +0.50(+0.35%)
Jul 07, 2015 144.43 146.03 141.48 143.68 38,620 -1.69(-1.16%)
Jul 06, 2015 145.87 146.31 143.06 145.37 38,969 +1.33(+0.92%)
Jul 02, 2015 145.67 144.04 144.04 144.04 46,943 -1.95(-1.34%)
Jul 01, 2015 142.73 146.21 141.96 146.00 45,400 +4.08(+2.87%)
Jun 30, 2015 143.51 143.51 140.86 141.92 38,576 +1.35(+0.96%)
Jun 29, 2015 139.88 143.77 138.05 140.56 53,205 +0.61(+0.44%)
Jun 26, 2015 136.81 140.35 136.81 139.96 58,590 +3.24(+2.37%)
Jun 25, 2015 135.67 137.67 134.46 136.71 33,699 +2.08(+1.54%)
Jun 24, 2015 135.07 137.14 134.61 134.64 35,367 -0.87(-0.64%)
Jun 23, 2015 137.16 137.16 134.34 135.51 50,736 -0.23(-0.17%)
Jun 22, 2015 132.53 137.09 130.82 135.74 73,382 +6.84(+5.31%)
Jun 19, 2015 125.86 129.63 125.44 128.90 51,780 +3.83(+3.06%)
Jun 18, 2015 122.58 125.50 116.50 125.06 29,335 +2.53(+2.06%)
Jun 17, 2015 117.80 122.76 117.21 122.54 37,962 +5.35(+4.57%)
Jun 16, 2015 115.44 117.65 114.61 117.18 30,305 +1.65(+1.43%)
Jun 15, 2015 115.01 115.79 113.91 115.53 23,185 -0.02(-0.02%)
Jun 12, 2015 115.73 116.55 114.98 115.55 17,111 -0.84(-0.72%)
Jun 11, 2015 115.34 117.00 115.34 116.39 15,888 +1.39(+1.21%)
Jun 10, 2015 114.78 116.26 114.61 114.99 20,371 +0.66(+0.57%)
Jun 09, 2015 115.69 115.57 113.91 114.34 23,267 -1.23(-1.06%)
Jun 08, 2015 115.80 116.68 113.67 115.57 22,981 -0.78(-0.67%)
Jun 05, 2015 116.49 117.20 114.80 116.35 35,743 -0.43(-0.37%)
Jun 04, 2015 116.93 118.02 115.58 116.78 45,098 +0.27(+0.23%)
Jun 03, 2015 115.48 117.22 115.48 116.51 42,506 +0.70(+0.60%)
Jun 02, 2015 114.77 117.57 113.09 115.81 136,994 +0.73(+0.64%)
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.