Coca-Cola Consolidated Inc (NQ: COKE )

837.00 -5.18 (-0.62%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 44.51 44.85 43.87 43.87 14,810 -0.64(-1.44%)
Jan 29, 2004 44.52 44.73 44.16 44.51 28,116 -0.15(-0.33%)
Jan 28, 2004 45.37 45.68 44.66 44.66 13,074 -0.53(-1.17%)
Jan 27, 2004 45.81 45.92 45.16 45.18 17,818 -0.61(-1.34%)
Jan 26, 2004 46.45 46.45 45.48 45.80 13,653 +0.04(+0.09%)
Jan 23, 2004 46.57 46.57 45.72 45.75 17,124 -0.33(-0.71%)
Jan 22, 2004 47.10 47.10 45.79 46.08 9,835 +0.21(+0.45%)
Jan 21, 2004 45.94 46.74 45.81 45.87 42,348 -0.62(-1.34%)
Jan 20, 2004 47.28 47.53 46.26 46.50 17,355 -1.12(-2.36%)
Jan 16, 2004 47.53 47.64 47.31 47.62 8,099 +0.31(+0.66%)
Jan 15, 2004 47.53 47.56 46.92 47.31 13,237 -0.03(-0.07%)
Jan 14, 2004 47.79 47.89 47.07 47.34 11,253 +0.41(+0.88%)
Jan 13, 2004 47.53 47.56 46.42 46.93 9,437 -0.41(-0.86%)
Jan 12, 2004 47.91 47.91 46.17 47.34 6,949 +1.29(+2.80%)
Jan 09, 2004 46.33 48.01 46.02 46.05 9,433 -0.41(-0.87%)
Jan 08, 2004 47.79 47.79 45.89 46.45 9,987 -1.30(-2.73%)
Jan 07, 2004 46.67 47.76 45.77 47.76 40,695 +1.51(+3.27%)
Jan 06, 2004 46.22 46.48 45.73 46.25 7,868 +0.30(+0.66%)
Jan 05, 2004 46.19 46.24 45.37 45.94 14,000 +0.22(+0.47%)
Jan 02, 2004 46.24 46.24 45.37 45.73 5,669 +0.04(+0.09%)
Dec 31, 2003 45.37 46.36 45.37 45.68 16,430 -0.38(-0.83%)
Dec 30, 2003 46.19 46.26 45.71 46.06 9,953 +0.13(+0.28%)
Dec 29, 2003 45.59 46.24 44.73 45.94 14,538 +0.37(+0.82%)
Dec 26, 2003 45.58 45.81 44.94 45.56 1,307 +0.37(+0.82%)
Dec 24, 2003 44.34 45.31 44.34 45.19 2,948 +0.26(+0.58%)
Dec 23, 2003 44.60 45.26 44.55 44.93 21,544 -0.06(-0.13%)
Dec 22, 2003 45.32 45.32 44.21 44.99 7,466 +0.25(+0.56%)
Dec 19, 2003 44.95 46.02 44.39 44.74 28,006 -0.41(-0.92%)
Dec 18, 2003 44.79 45.97 44.51 45.16 14,447 -0.59(-1.28%)
Dec 17, 2003 44.98 45.79 44.55 45.74 11,312 +0.76(+1.69%)
Dec 16, 2003 45.93 46.00 44.94 44.98 32,134 -0.91(-1.98%)
Dec 15, 2003 48.18 48.27 45.72 45.89 34,092 -1.56(-3.28%)
Dec 12, 2003 46.79 47.53 46.02 47.45 13,910 +0.12(+0.26%)
Dec 11, 2003 46.57 47.29 46.67 47.33 10,979 +0.76(+1.63%)
Dec 10, 2003 46.50 46.57 46.22 46.57 10,057 +0.43(+0.94%)
Dec 09, 2003 46.06 46.23 44.67 46.13 7,008 +0.76(+1.68%)
Dec 08, 2003 44.28 46.00 44.28 45.37 7,277 +0.35(+0.77%)
Dec 05, 2003 44.95 46.04 44.37 45.03 15,216 +0.08(+0.17%)
Dec 04, 2003 46.22 46.22 44.08 44.95 14,643 -0.21(-0.46%)
Dec 03, 2003 45.63 45.74 45.16 45.16 12,141 -0.35(-0.78%)
Dec 02, 2003 46.97 46.97 45.17 45.51 21,140 -0.69(-1.50%)
Dec 01, 2003 47.02 47.02 45.85 46.20 5,309 -0.09(-0.19%)
Nov 28, 2003 45.81 47.10 45.81 46.29 5,671 -0.38(-0.81%)
Nov 26, 2003 45.17 46.67 44.94 46.67 6,004 +1.32(+2.92%)
Nov 25, 2003 47.71 47.71 45.24 45.35 28,345 -1.62(-3.46%)
Nov 24, 2003 46.06 47.71 46.06 46.97 9,843 -0.02(-0.04%)
Nov 21, 2003 47.53 47.53 46.55 46.99 7,406 -0.11(-0.24%)
Nov 20, 2003 46.24 47.56 46.24 47.10 12,835 -0.15(-0.31%)
Nov 19, 2003 45.81 47.25 45.81 47.25 10,284 +0.47(+1.00%)
Nov 18, 2003 46.50 46.78 45.49 46.78 8,673 +1.40(+3.09%)
Nov 17, 2003 46.66 46.75 44.98 45.38 7,048 -0.38(-0.83%)
Nov 14, 2003 45.94 46.89 45.76 45.76 16,333 -0.17(-0.38%)
Nov 13, 2003 46.67 46.73 45.81 45.94 8,252 -0.33(-0.71%)
Nov 12, 2003 45.72 46.64 45.37 46.26 22,130 +0.69(+1.52%)
Nov 11, 2003 44.08 45.59 43.90 45.57 16,060 +0.87(+1.95%)
Nov 10, 2003 44.81 44.81 43.86 44.70 12,291 +0.83(+1.89%)
Nov 07, 2003 43.64 45.06 43.43 43.87 16,747 +0.22(+0.51%)
Nov 06, 2003 44.94 44.98 43.31 43.64 27,417 -1.22(-2.72%)
Nov 05, 2003 44.94 44.94 44.08 44.86 26,079 +0.35(+0.78%)
Nov 04, 2003 43.87 44.94 43.87 44.52 15,889 +0.52(+1.18%)
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.