COCA-COLA BOTTLING (NQ: COKE)
162.71 USD  +3.34 (+2.10%)
Streaming Delayed Price  /  Updated: 3:14 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 159.02 159.85 157.53 159.37 31,853 +1.12(+0.71%)
Apr 28, 2016 159.78 161.90 157.55 158.25 93,832 -2.17(-1.35%)
Apr 27, 2016 161.00 162.44 159.66 160.42 84,243 -0.52(-0.32%)
Apr 26, 2016 161.95 163.52 159.63 160.94 106,119 -1.36(-0.84%)
Apr 25, 2016 158.94 162.61 158.20 162.30 51,157 +1.38(+0.86%)
Apr 22, 2016 159.66 161.53 158.10 160.92 101,350 +1.42(+0.89%)
Apr 21, 2016 163.77 165.62 157.70 159.50 201,733 -4.92(-2.99%)
Apr 20, 2016 166.32 166.99 163.71 164.42 96,225 -2.20(-1.32%)
Apr 19, 2016 163.39 167.42 160.96 166.62 77,845 +4.17(+2.57%)
Apr 18, 2016 160.81 163.09 160.17 162.45 72,528 +0.87(+0.54%)
Apr 15, 2016 162.77 163.93 161.25 161.58 37,318 -1.59(-0.97%)
Apr 14, 2016 164.00 164.65 162.01 163.17 81,730 -0.53(-0.32%)
Apr 13, 2016 163.23 164.70 162.19 163.70 70,890 +0.06(+0.04%)
Apr 12, 2016 162.45 164.44 161.27 163.64 52,647 +0.67(+0.41%)
Apr 11, 2016 164.91 165.51 160.16 162.97 68,668 -2.94(-1.77%)
Apr 08, 2016 163.93 166.42 162.29 165.91 76,085 +2.45(+1.50%)
Apr 07, 2016 163.30 164.67 161.62 163.46 59,944 +0.32(+0.20%)
Apr 06, 2016 161.59 163.98 160.62 163.14 84,702 +2.14(+1.33%)
Apr 05, 2016 162.79 163.10 160.60 161.00 26,578 -2.70(-1.65%)
Apr 04, 2016 163.12 166.96 159.13 163.70 64,420 +1.01(+0.62%)
Apr 01, 2016 158.76 162.98 158.02 162.69 118,122 +2.93(+1.83%)
Mar 31, 2016 163.50 163.99 159.27 159.76 29,918 -3.98(-2.43%)
Mar 30, 2016 164.01 164.69 161.05 163.74 69,076 -0.88(-0.53%)
Mar 29, 2016 156.31 164.99 156.25 164.62 99,858 +8.25(+5.28%)
Mar 28, 2016 160.00 160.60 156.26 156.37 33,677 -2.88(-1.81%)
Mar 24, 2016 159.25 159.25 159.25 0 -3.02(-1.86%)
Mar 23, 2016 165.00 166.13 161.30 162.27 50,898 -2.22(-1.35%)
Mar 22, 2016 166.24 166.99 164.48 164.49 41,869 -2.31(-1.38%)
Mar 21, 2016 170.81 171.40 163.59 166.80 62,421 -4.35(-2.54%)
Mar 18, 2016 174.12 174.50 171.00 171.15 72,678 -2.29(-1.32%)
Mar 17, 2016 173.28 174.33 172.05 173.44 28,154 -0.54(-0.31%)
Mar 16, 2016 168.19 174.86 167.31 173.98 31,948 +4.83(+2.86%)
Mar 15, 2016 173.04 173.04 166.12 169.15 41,729 -3.88(-2.24%)
Mar 14, 2016 176.85 176.90 171.73 173.03 33,894 -2.82(-1.60%)
Mar 11, 2016 179.75 180.28 175.00 175.85 31,456 -2.27(-1.27%)
Mar 10, 2016 184.20 184.20 175.18 178.12 27,143 +0.02(+0.01%)
Mar 09, 2016 178.40 179.86 176.61 178.10 30,714 +0.01(+0.01%)
Mar 08, 2016 177.36 180.49 176.04 178.09 36,591 -0.08(-0.04%)
Mar 07, 2016 176.86 180.97 176.21 178.17 78,610 +1.30(+0.74%)
Mar 04, 2016 177.77 177.77 175.25 176.87 45,319 -0.74(-0.42%)
Mar 03, 2016 172.72 177.86 172.11 177.61 107,809 +4.31(+2.49%)
Mar 02, 2016 178.16 179.55 172.03 173.30 91,369 -4.90(-2.75%)
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