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 (%)
Nov 30, 2015 186.53 186.87 182.08 182.45 43,188 -4.73(-2.53%)
Nov 27, 2015 182.59 188.20 182.04 187.18 16,792 +5.22(+2.87%)
Nov 25, 2015 177.62 181.96 181.96 181.96 44,583 +4.74(+2.67%)
Nov 24, 2015 181.28 183.74 174.87 177.22 42,547 -4.49(-2.47%)
Nov 23, 2015 176.10 184.09 174.44 181.71 50,084 +4.01(+2.26%)
Nov 20, 2015 163.26 183.20 163.20 177.70 83,399 +14.75(+9.05%)
Nov 19, 2015 164.15 164.78 161.58 162.95 61,040 +0.56(+0.34%)
Nov 18, 2015 162.17 163.77 161.33 162.39 36,362 -0.73(-0.44%)
Nov 17, 2015 166.23 168.13 160.16 163.12 39,367 -2.18(-1.32%)
Nov 16, 2015 166.27 168.37 164.86 165.29 28,688 -1.24(-0.75%)
Nov 13, 2015 166.27 169.74 166.06 166.54 28,596 +0.16(+0.10%)
Nov 12, 2015 172.85 173.71 164.87 166.38 47,747 -7.30(-4.20%)
Nov 11, 2015 170.23 175.43 170.03 173.68 56,210 +3.81(+2.24%)
Nov 10, 2015 171.10 174.84 169.30 169.87 49,242 -2.30(-1.33%)
Nov 09, 2015 174.80 177.75 171.55 172.17 45,744 -5.83(-3.28%)
Nov 06, 2015 174.59 178.22 174.28 178.00 40,239 +3.16(+1.81%)
Nov 05, 2015 165.80 178.08 165.80 174.84 92,126 +8.71(+5.24%)
Nov 04, 2015 189.35 192.18 164.86 166.14 158,378 -29.26(-14.97%)
Nov 03, 2015 195.71 196.83 190.29 195.40 63,365 -2.40(-1.21%)
Nov 02, 2015 198.10 200.99 196.74 197.80 41,186 -1.17(-0.59%)
Oct 30, 2015 202.54 202.56 198.19 198.97 61,253 -1.75(-0.87%)
Oct 29, 2015 202.54 204.55 199.82 200.72 37,420 -1.56(-0.77%)
Oct 28, 2015 196.69 203.93 196.11 202.29 73,182 +6.54(+3.34%)
Oct 27, 2015 196.91 198.70 195.75 195.75 65,273 -0.48(-0.24%)
Oct 26, 2015 200.37 200.55 195.81 196.23 68,141 -3.77(-1.89%)
Oct 23, 2015 202.06 202.06 198.42 200.00 37,916 -0.07(-0.03%)
Oct 22, 2015 199.47 201.09 198.11 200.07 40,637 +1.35(+0.68%)
Oct 21, 2015 201.98 201.98 198.15 198.72 29,685 -3.00(-1.49%)
Oct 20, 2015 199.05 201.72 198.28 201.72 32,456 +1.73(+0.87%)
Oct 19, 2015 200.55 202.31 199.20 199.99 55,437 +0.52(+0.26%)
Oct 16, 2015 200.95 201.10 198.93 199.47 47,219 -0.54(-0.27%)
Oct 15, 2015 200.07 200.69 197.66 200.01 26,379 +0.88(+0.44%)
Oct 14, 2015 203.07 203.24 198.54 199.13 36,714 -3.00(-1.48%)
Oct 13, 2015 202.30 205.85 201.63 202.13 43,653 -0.94(-0.46%)
Oct 12, 2015 200.91 203.21 199.77 203.07 38,239 +1.42(+0.70%)
Oct 09, 2015 198.42 203.17 198.42 201.65 43,417 +3.24(+1.63%)
Oct 08, 2015 205.19 206.96 195.71 198.41 86,936 -6.20(-3.03%)
Oct 07, 2015 194.53 207.88 193.20 204.61 137,039 +10.13(+5.21%)
Oct 06, 2015 187.84 195.08 186.22 194.48 70,752 +7.40(+3.95%)
Oct 05, 2015 183.54 187.30 183.54 187.08 49,810 +3.46(+1.89%)
Oct 02, 2015 178.85 183.62 177.39 183.62 39,481 +3.90(+2.17%)
Oct 01, 2015 181.42 181.92 179.32 179.72 46,689 -2.24(-1.23%)
Sep 30, 2015 184.09 188.06 181.51 181.96 140,111 -0.30(-0.17%)
Sep 29, 2015 180.81 184.17 178.64 182.26 50,951 +1.23(+0.68%)
Sep 28, 2015 178.89 183.22 178.10 181.02 69,161 +3.07(+1.72%)
Sep 25, 2015 178.68 182.94 176.65 177.96 101,214 +3.59(+2.06%)
Sep 24, 2015 162.67 175.60 162.67 174.36 82,702 +11.37(+6.97%)
Sep 23, 2015 161.04 163.51 160.78 163.00 33,341 +2.63(+1.64%)
Sep 22, 2015 161.17 161.63 155.95 160.36 54,353 +1.09(+0.69%)
Sep 21, 2015 158.40 159.78 154.69 159.27 36,064 +2.75(+1.76%)
Sep 18, 2015 161.04 163.81 153.96 156.52 136,427 -4.55(-2.82%)
Sep 17, 2015 154.99 162.87 154.99 161.07 45,945 +5.81(+3.75%)
Sep 16, 2015 155.63 155.88 153.88 155.25 29,919 +0.38(+0.24%)
Sep 15, 2015 155.51 155.75 153.21 154.88 42,444 +0.27(+0.18%)
Sep 14, 2015 153.09 157.23 151.77 154.60 41,776 +1.19(+0.77%)
Sep 11, 2015 151.15 153.84 151.15 153.42 34,659 +0.99(+0.65%)
Sep 10, 2015 151.00 153.52 150.59 152.43 31,793 +1.14(+0.75%)
Sep 09, 2015 156.66 157.77 150.66 151.29 42,710 -4.22(-2.71%)
Sep 08, 2015 149.71 158.07 149.27 155.51 48,795 +7.45(+5.03%)
Sep 04, 2015 152.92 148.05 148.05 148.05 34,859 -5.50(-3.58%)
Sep 03, 2015 149.61 155.50 149.11 153.56 46,262 +3.66(+2.44%)
Sep 02, 2015 145.28 149.90 144.32 149.90 28,811 +4.87(+3.35%)
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.