Coca-Cola Bottling Co Consolid (NQ: COKE)
163.93 USD  +7.68 (+4.92%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 155.65 166.61 151.37 163.93 45,730 +7.68(+4.92%)
Feb 08, 2016 154.46 157.08 150.26 156.25 62,612 +0.75(+0.48%)
Feb 05, 2016 161.20 161.38 155.04 155.50 69,671 -4.75(-2.96%)
Feb 04, 2016 163.17 166.26 158.88 160.25 35,247 -2.92(-1.79%)
Feb 03, 2016 163.27 169.13 162.50 163.17 39,828 +0.56(+0.34%)
Feb 02, 2016 169.43 172.22 162.45 162.61 52,732 -11.00(-6.34%)
Feb 01, 2016 174.50 176.00 173.61 173.61 29,219 -2.29(-1.30%)
Jan 29, 2016 178.78 180.58 174.16 175.90 44,593 -1.48(-0.83%)
Jan 28, 2016 171.40 179.26 171.01 177.38 47,829 +6.68(+3.91%)
Jan 27, 2016 171.01 171.76 167.75 170.70 58,011 +0.34(+0.20%)
Jan 26, 2016 169.19 172.58 168.92 170.36 25,775 -0.23(-0.13%)
Jan 25, 2016 169.03 172.49 168.26 170.59 27,205 +2.71(+1.61%)
Jan 22, 2016 172.16 172.16 165.04 167.88 50,426 -2.72(-1.59%)
Jan 21, 2016 173.40 175.07 170.13 170.60 39,358 -1.92(-1.11%)
Jan 20, 2016 170.30 174.98 166.01 172.52 56,654 +1.34(+0.78%)
Jan 19, 2016 174.12 165.41 171.18 62,712 +5.18(+3.12%)
Jan 15, 2016 166.00 166.00 166.00 0 -3.49(-2.06%)
Jan 14, 2016 167.65 169.81 166.05 169.49 61,333 +0.38(+0.22%)
Jan 13, 2016 173.68 175.45 168.39 169.11 43,059 -5.35(-3.07%)
Jan 12, 2016 173.11 177.44 172.62 174.46 42,306 +1.89(+1.10%)
Jan 11, 2016 178.42 178.95 171.50 172.57 58,003 -5.33(-3.00%)
Jan 08, 2016 176.41 178.68 176.10 177.90 48,410 +0.47(+0.26%)
Jan 07, 2016 176.94 181.47 176.02 177.43 37,856 -2.52(-1.40%)
Jan 06, 2016 175.18 181.98 172.00 179.95 42,177 +3.21(+1.82%)
Jan 05, 2016 177.02 179.41 174.30 176.74 32,647 +1.69(+0.97%)
Jan 04, 2016 180.40 183.41 174.61 175.05 73,391 -7.46(-4.09%)
Dec 31, 2015 182.51 182.51 182.51 0 -0.89(-0.49%)
Dec 30, 2015 180.62 186.56 179.71 183.40 38,025 +1.42(+0.78%)
Dec 29, 2015 182.61 184.51 180.33 181.98 38,740 -0.63(-0.35%)
Dec 28, 2015 179.04 184.93 179.01 182.61 35,936 +3.95(+2.21%)
Dec 24, 2015 178.66 178.66 178.66 0 -5.26(-2.86%)
Dec 23, 2015 184.37 185.28 182.19 183.92 27,008 -0.06(-0.03%)
Dec 22, 2015 182.45 185.58 180.45 183.98 14,765 +1.38(+0.76%)
Dec 21, 2015 183.01 188.10 181.00 182.60 36,286 -0.24(-0.13%)
Dec 18, 2015 187.57 190.44 181.92 182.84 128,701 -6.18(-3.27%)
Dec 17, 2015 195.60 196.11 189.02 189.02 28,834 -5.76(-2.96%)
Dec 16, 2015 193.97 196.01 191.74 194.78 32,558 +0.56(+0.29%)
Dec 15, 2015 192.95 197.84 192.30 194.22 24,836 +2.55(+1.33%)
Dec 14, 2015 182.67 193.20 181.12 191.67 43,523 +7.90(+4.30%)
Dec 11, 2015 188.55 188.55 182.63 183.77 33,036 -6.20(-3.26%)
Dec 10, 2015 193.26 194.78 189.66 189.97 24,385 -2.97(-1.54%)
Dec 09, 2015 194.66 197.55 192.74 192.94 26,171 -2.17(-1.11%)
Dec 08, 2015 195.13 195.97 191.18 195.11 30,903 -0.38(-0.19%)
Dec 07, 2015 192.85 200.32 192.56 195.49 34,369 +2.35(+1.22%)
Dec 04, 2015 192.43 194.01 191.25 193.14 22,607 +1.08(+0.56%)
Dec 03, 2015 193.90 200.99 191.73 192.06 35,265 -1.34(-0.69%)
Dec 02, 2015 193.49 193.79 190.78 193.40 22,418 -0.25(-0.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here