Coca-Cola Consolidated Inc (NQ: COKE )

846.41 +4.23 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 63.00 64.12 63.00 63.32 25,141 -0.37(-0.58%)
Jan 30, 2014 63.44 64.74 63.00 63.69 28,211 +0.31(+0.48%)
Jan 29, 2014 63.30 63.80 63.06 63.38 24,248 -0.27(-0.42%)
Jan 28, 2014 64.43 64.43 62.95 63.65 30,310 -0.53(-0.82%)
Jan 27, 2014 64.95 65.15 62.91 64.18 39,022 -0.79(-1.21%)
Jan 24, 2014 66.06 66.23 64.79 64.96 26,773 -1.47(-2.21%)
Jan 23, 2014 66.59 67.03 66.06 66.43 11,348 -0.21(-0.32%)
Jan 22, 2014 66.63 66.68 66.22 66.64 29,572 +0.03(+0.04%)
Jan 21, 2014 67.39 67.90 66.52 66.62 26,330 -0.18(-0.28%)
Jan 17, 2014 67.73 66.80 66.80 66.80 15,044 -0.51(-0.76%)
Jan 16, 2014 67.11 67.45 66.54 67.31 32,972 -0.12(-0.18%)
Jan 15, 2014 66.19 67.45 65.72 67.43 29,164 +1.24(+1.87%)
Jan 14, 2014 66.51 66.69 65.76 66.19 22,226 -0.04(-0.06%)
Jan 13, 2014 66.90 67.32 65.64 66.23 37,127 -0.73(-1.09%)
Jan 10, 2014 67.54 67.90 66.59 66.96 44,843 -0.41(-0.60%)
Jan 09, 2014 67.45 67.95 66.29 67.36 13,159 +0.18(+0.26%)
Jan 08, 2014 67.87 68.28 66.33 67.19 28,483 -0.81(-1.20%)
Jan 07, 2014 66.20 68.37 66.20 68.00 27,278 +1.78(+2.69%)
Jan 06, 2014 67.19 67.19 65.62 66.22 20,653 -0.55(-0.82%)
Jan 03, 2014 65.96 67.15 65.96 66.76 15,639 +0.94(+1.43%)
Jan 02, 2014 67.36 67.40 64.83 65.82 21,921 -1.80(-2.66%)
Dec 31, 2013 68.01 67.62 67.62 67.62 12,230 -0.29(-0.42%)
Dec 30, 2013 67.45 68.34 67.12 67.91 24,550 +0.48(+0.71%)
Dec 27, 2013 66.94 67.45 66.68 67.43 13,655 +0.76(+1.14%)
Dec 26, 2013 66.92 67.44 66.53 66.67 13,678 -0.02(-0.03%)
Dec 24, 2013 67.26 67.26 66.52 66.69 12,511 -0.41(-0.61%)
Dec 23, 2013 66.55 67.37 66.55 67.10 18,042 +0.35(+0.53%)
Dec 20, 2013 65.42 66.75 65.29 66.75 53,097 +1.19(+1.82%)
Dec 19, 2013 65.60 65.60 64.63 65.55 17,312 -0.20(-0.31%)
Dec 18, 2013 64.48 65.94 63.76 65.76 10,856 +1.61(+2.51%)
Dec 17, 2013 65.81 65.81 63.82 64.15 35,875 -1.97(-2.98%)
Dec 16, 2013 64.44 66.36 64.44 66.12 45,868 +1.76(+2.73%)
Dec 13, 2013 63.79 64.84 63.02 64.36 13,137 +0.55(+0.85%)
Dec 12, 2013 63.81 64.24 63.44 63.82 14,529 +0.01(+0.01%)
Dec 11, 2013 64.66 65.12 63.23 63.81 13,402 -0.94(-1.46%)
Dec 10, 2013 65.22 65.22 64.40 64.75 16,417 -0.28(-0.43%)
Dec 09, 2013 64.32 65.07 64.17 65.03 16,860 +0.95(+1.49%)
Dec 06, 2013 64.24 64.89 63.67 64.08 0 +0.23(+0.36%)
Dec 05, 2013 63.75 64.41 63.61 63.84 0 +0.25(+0.39%)
Dec 04, 2013 63.31 63.87 63.11 63.59 0 +0.06(+0.10%)
Dec 03, 2013 62.30 63.74 61.46 63.53 0 +1.12(+1.79%)
Dec 02, 2013 63.11 63.34 62.13 62.41 0 -0.32(-0.52%)
Nov 29, 2013 63.29 63.72 62.74 62.74 0 -0.73(-1.15%)
Nov 27, 2013 62.78 63.66 62.15 63.47 0 +0.69(+1.10%)
Nov 26, 2013 61.48 62.83 61.12 62.77 0 +1.28(+2.09%)
Nov 25, 2013 61.40 61.49 61.00 61.49 0 +0.18(+0.30%)
Nov 22, 2013 60.66 61.37 60.66 61.30 0 +0.32(+0.53%)
Nov 21, 2013 60.96 60.99 60.52 60.98 10,556 +0.09(+0.15%)
Nov 20, 2013 60.27 60.98 60.13 60.89 0 +0.78(+1.29%)
Nov 19, 2013 60.01 60.18 59.87 60.11 12,050 +0.13(+0.22%)
Nov 18, 2013 60.12 60.12 59.75 59.98 0 -0.06(-0.09%)
Nov 15, 2013 60.02 60.12 59.79 60.04 0 -0.08(-0.14%)
Nov 14, 2013 60.12 60.12 59.85 60.12 0 +0.06(+0.09%)
Nov 13, 2013 60.10 60.12 59.68 60.07 0 -0.05(-0.08%)
Nov 12, 2013 59.76 60.11 59.34 60.11 0 +0.31(+0.53%)
Nov 11, 2013 59.19 59.94 59.19 59.80 0 +0.37(+0.62%)
Nov 08, 2013 58.57 59.44 58.29 59.43 0 +1.16(+2.00%)
Nov 07, 2013 58.67 59.10 58.05 58.26 18,434 -0.17(-0.28%)
Nov 06, 2013 58.78 59.38 58.43 58.43 0 -0.43(-0.74%)
Nov 05, 2013 58.83 59.11 58.67 58.86 0 +0.14(+0.24%)
Nov 04, 2013 58.86 59.10 58.47 58.73 12,658 +0.01(+0.02%)
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.