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 (%)
Dec 30, 2016 169.57 169.57 169.57 0 -0.19(-0.11%)
Dec 29, 2016 168.58 171.33 168.58 169.76 27,140 +0.33(+0.20%)
Dec 28, 2016 169.94 170.72 168.42 169.43 25,317 -0.36(-0.21%)
Dec 27, 2016 169.06 172.81 168.78 169.79 49,903 +1.44(+0.86%)
Dec 23, 2016 168.35 168.35 168.35 0 +2.74(+1.65%)
Dec 22, 2016 167.13 167.13 163.71 165.61 26,891 -2.41(-1.43%)
Dec 21, 2016 168.88 170.10 166.93 168.02 35,675 -1.24(-0.73%)
Dec 20, 2016 164.04 170.05 164.04 169.26 46,043 +4.66(+2.83%)
Dec 19, 2016 165.43 166.47 164.52 164.60 28,649 -0.44(-0.26%)
Dec 16, 2016 163.91 165.68 162.29 165.03 45,429 +2.28(+1.40%)
Dec 15, 2016 159.27 163.47 158.43 162.76 35,376 +3.74(+2.35%)
Dec 14, 2016 158.13 159.69 156.94 159.02 42,057 +0.53(+0.34%)
Dec 13, 2016 158.53 159.51 157.40 158.49 34,748 -0.16(-0.10%)
Dec 12, 2016 158.31 158.70 156.65 158.65 31,491 +0.17(+0.11%)
Dec 09, 2016 154.05 158.85 153.21 158.48 71,738 +4.97(+3.24%)
Dec 08, 2016 153.39 154.40 152.08 153.51 32,819 -0.11(-0.07%)
Dec 07, 2016 151.30 153.66 151.30 153.63 54,050 +2.19(+1.45%)
Dec 06, 2016 152.16 152.98 151.01 151.44 25,294 -0.28(-0.19%)
Dec 05, 2016 149.60 152.41 149.60 151.72 29,976 +2.28(+1.52%)
Dec 02, 2016 150.89 153.90 149.06 149.44 20,597 -1.32(-0.87%)
Dec 01, 2016 153.15 157.30 149.67 150.76 34,708 -2.63(-1.71%)
Nov 30, 2016 157.21 157.82 153.02 153.39 41,333 -3.11(-1.99%)
Nov 29, 2016 158.21 158.62 154.83 156.50 59,411 -1.03(-0.66%)
Nov 28, 2016 157.50 158.76 156.70 157.53 32,909 +0.27(+0.17%)
Nov 25, 2016 156.46 158.22 155.16 157.26 14,529 +1.07(+0.69%)
Nov 23, 2016 156.19 156.19 156.19 0 -0.27(-0.18%)
Nov 22, 2016 156.57 160.18 156.05 156.46 79,065 +0.11(+0.07%)
Nov 21, 2016 156.29 157.16 156.00 156.35 25,161 -0.51(-0.33%)
Nov 18, 2016 155.84 157.50 155.73 156.86 31,342 +0.45(+0.29%)
Nov 17, 2016 156.10 156.49 154.52 156.41 28,551 -0.33(-0.21%)
Nov 16, 2016 156.41 157.27 155.69 156.75 28,998 +0.68(+0.44%)
Nov 15, 2016 156.65 157.70 154.43 156.06 46,866 -0.36(-0.23%)
Nov 14, 2016 158.81 159.38 154.25 156.42 72,035 -2.37(-1.49%)
Nov 11, 2016 150.00 160.78 150.00 158.79 88,192 +6.63(+4.36%)
Nov 10, 2016 147.76 152.53 145.96 152.17 72,731 +2.54(+1.70%)
Nov 09, 2016 121.36 149.78 118.52 149.63 268,184 +15.68(+11.71%)
Nov 08, 2016 131.89 136.09 131.89 133.94 36,184 +0.85(+0.64%)
Nov 07, 2016 133.27 134.15 132.52 133.09 60,913 -0.18(-0.14%)
Nov 04, 2016 134.39 135.11 132.82 133.27 37,453 -0.78(-0.58%)
Nov 03, 2016 134.65 134.82 133.69 134.05 36,197 -1.27(-0.94%)
Nov 02, 2016 133.63 135.69 132.87 135.32 46,368 +1.24(+0.93%)
Nov 01, 2016 134.55 135.51 133.35 134.08 37,506 +0.10(+0.08%)
Oct 31, 2016 137.56 137.56 133.92 133.97 66,082 -3.59(-2.61%)
Oct 28, 2016 134.18 137.88 134.18 137.56 91,631 +3.35(+2.49%)
Oct 27, 2016 137.33 137.52 133.41 134.22 109,628 -2.76(-2.01%)
Oct 26, 2016 138.23 139.35 136.61 136.98 49,378 -0.59(-0.43%)
Oct 25, 2016 137.19 138.10 136.56 137.56 28,778 +0.74(+0.54%)
Oct 24, 2016 136.82 136.89 135.52 136.83 27,339 +1.32(+0.98%)
Oct 21, 2016 135.58 135.67 134.16 135.50 30,959 +0.26(+0.19%)
Oct 20, 2016 135.62 137.04 135.02 135.25 37,859 -1.03(-0.76%)
Oct 19, 2016 134.30 136.70 133.56 136.28 46,231 +1.50(+1.11%)
Oct 18, 2016 134.40 135.97 132.51 134.78 37,597 +1.11(+0.83%)
Oct 17, 2016 132.61 134.63 132.51 133.68 28,301 +0.83(+0.63%)
Oct 14, 2016 134.59 134.59 132.47 132.84 33,363 -1.44(-1.07%)
Oct 13, 2016 134.47 135.18 133.35 134.28 59,712 +0.08(+0.06%)
Oct 12, 2016 131.93 135.15 129.88 134.21 97,714 +1.41(+1.06%)
Oct 11, 2016 134.18 135.16 131.19 132.79 63,019 -1.21(-0.90%)
Oct 10, 2016 133.79 136.00 133.21 134.01 90,744 +0.10(+0.08%)
Oct 07, 2016 134.84 135.63 133.25 133.90 105,162 -0.98(-0.72%)
Oct 06, 2016 133.96 135.74 132.99 134.88 99,551 +1.00(+0.75%)
Oct 05, 2016 136.57 136.90 132.58 133.87 300,082 -1.94(-1.43%)
Oct 04, 2016 137.81 138.57 134.91 135.81 63,056 -1.54(-1.12%)
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.