Coca-Cola Consolidated Inc (NQ: COKE )

1,306.79 +42.54 (+3.36%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 48.34 49.57 48.30 48.30 13,836 -0.44(-0.89%)
Jul 30, 2009 48.80 49.23 48.39 48.74 13,992 -0.04(-0.09%)
Jul 29, 2009 48.70 48.80 48.20 48.78 12,313 -0.06(-0.12%)
Jul 28, 2009 47.82 48.86 47.48 48.84 12,390 +0.57(+1.19%)
Jul 27, 2009 47.44 48.52 47.05 48.27 25,570 +1.11(+2.36%)
Jul 24, 2009 46.45 47.39 46.45 47.16 7,882 +0.27(+0.58%)
Jul 23, 2009 46.28 47.54 45.98 46.88 30,948 +0.62(+1.35%)
Jul 22, 2009 45.64 46.28 45.64 46.26 10,043 -0.01(-0.02%)
Jul 21, 2009 47.93 48.01 45.74 46.27 47,641 -1.22(-2.57%)
Jul 20, 2009 47.85 48.03 46.29 47.49 21,893 -0.21(-0.43%)
Jul 17, 2009 47.61 48.17 47.01 47.70 17,279 +0.22(+0.47%)
Jul 16, 2009 46.57 47.73 46.44 47.47 33,313 +0.48(+1.02%)
Jul 15, 2009 46.65 47.03 45.74 46.99 38,952 +0.63(+1.36%)
Jul 14, 2009 46.42 46.70 45.97 46.36 8,924 +0.06(+0.13%)
Jul 13, 2009 46.58 46.58 45.30 46.30 8,855 -0.03(-0.07%)
Jul 10, 2009 45.78 46.34 45.78 46.34 7,071 +0.92(+2.03%)
Jul 09, 2009 45.17 46.46 45.17 45.41 11,772 +0.33(+0.74%)
Jul 08, 2009 46.62 46.62 44.99 45.08 17,637 -1.15(-2.48%)
Jul 07, 2009 47.17 47.42 45.87 46.23 9,757 -0.79(-1.67%)
Jul 06, 2009 47.00 47.34 46.77 47.01 9,239 +0.05(+0.11%)
Jul 02, 2009 47.04 47.43 46.69 46.96 16,044 -0.45(-0.96%)
Jul 01, 2009 47.77 47.77 46.69 47.41 24,199 +0.30(+0.63%)
Jun 30, 2009 48.42 48.54 47.01 47.11 19,246 -0.56(-1.17%)
Jun 29, 2009 49.14 49.14 47.41 47.67 31,483 -2.05(-4.13%)
Jun 26, 2009 46.70 49.72 46.23 49.72 120,021 +2.67(+5.67%)
Jun 25, 2009 46.06 47.49 44.50 47.05 19,171 +0.69(+1.49%)
Jun 24, 2009 46.42 48.48 46.33 46.36 13,524 -0.09(-0.20%)
Jun 23, 2009 46.91 47.63 46.22 46.46 13,855 -0.25(-0.53%)
Jun 22, 2009 47.34 47.77 46.42 46.70 24,488 -1.05(-2.20%)
Jun 19, 2009 48.73 48.80 47.76 47.76 34,122 -0.46(-0.96%)
Jun 18, 2009 48.20 48.69 47.61 48.22 17,494 -0.26(-0.53%)
Jun 17, 2009 47.87 48.71 47.87 48.47 9,891 +0.48(+1.00%)
Jun 16, 2009 47.63 48.15 47.63 47.99 12,576 -0.03(-0.07%)
Jun 15, 2009 48.36 48.62 47.34 48.03 30,548 -0.13(-0.27%)
Jun 12, 2009 48.47 48.47 47.58 48.16 10,946 -0.26(-0.53%)
Jun 11, 2009 47.83 48.71 47.52 48.41 18,248 +0.89(+1.87%)
Jun 10, 2009 47.90 47.97 47.05 47.52 42,602 -0.61(-1.26%)
Jun 09, 2009 48.44 48.70 47.91 48.13 24,428 -0.17(-0.35%)
Jun 08, 2009 47.97 48.81 47.74 48.30 29,551 -0.14(-0.28%)
Jun 05, 2009 48.71 48.71 47.07 48.44 26,373 +0.62(+1.29%)
Jun 04, 2009 47.63 47.85 46.41 47.82 44,482 +0.66(+1.40%)
Jun 03, 2009 46.18 47.29 45.25 47.17 44,804 +1.31(+2.85%)
Jun 02, 2009 45.41 47.50 43.12 45.86 142,533 +0.27(+0.60%)
Jun 01, 2009 43.06 45.72 43.06 45.58 80,183 +3.90(+9.35%)
May 29, 2009 42.56 42.56 40.98 41.69 25,643 -0.64(-1.51%)
May 28, 2009 43.11 43.11 41.88 42.33 16,308 -0.09(-0.22%)
May 27, 2009 42.56 42.81 41.77 42.42 36,216 -0.14(-0.32%)
May 26, 2009 40.89 42.66 39.88 42.56 19,287 +1.91(+4.69%)
May 22, 2009 40.71 42.45 39.88 40.65 18,173 +0.03(+0.06%)
May 21, 2009 41.45 41.68 40.60 40.63 27,224 -1.04(-2.50%)
May 20, 2009 41.50 42.48 41.42 41.67 30,948 +0.31(+0.74%)
May 19, 2009 41.81 42.49 41.12 41.36 20,349 -0.94(-2.22%)
May 18, 2009 42.37 43.31 41.23 42.30 40,747 +0.50(+1.19%)
May 15, 2009 43.58 43.58 41.56 41.81 35,060 -1.94(-4.43%)
May 14, 2009 40.78 43.94 39.75 43.75 52,379 +3.24(+8.00%)
May 13, 2009 42.09 42.09 39.91 40.51 31,247 -1.04(-2.51%)
May 12, 2009 40.54 41.58 39.44 41.55 26,322 +1.96(+4.94%)
May 11, 2009 40.06 40.60 39.43 39.59 30,470 -0.46(-1.15%)
May 08, 2009 41.28 43.24 40.06 40.06 27,213 -0.79(-1.95%)
May 07, 2009 42.13 42.58 40.81 40.85 12,028 -0.96(-2.29%)
May 06, 2009 41.23 42.22 41.23 41.81 13,825 +0.22(+0.53%)
May 05, 2009 42.94 43.45 41.34 41.59 26,160 -1.62(-3.76%)
May 04, 2009 43.45 44.44 42.55 43.21 22,139 -0.43(-0.97%)
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.