Coca-Cola Consolidated Inc (NQ: COKE )

1,264.87 -2.11 (-0.17%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 47.84 48.22 47.27 47.60 17,951 -0.05(-0.11%)
Mar 29, 2007 48.62 48.90 47.18 47.65 12,967 -0.68(-1.41%)
Mar 28, 2007 48.72 49.05 47.99 48.33 43,686 -0.83(-1.69%)
Mar 27, 2007 49.18 49.41 48.83 49.16 12,889 -0.34(-0.70%)
Mar 26, 2007 48.38 49.51 47.91 49.51 15,306 +0.98(+2.03%)
Mar 23, 2007 49.46 49.71 47.92 48.52 25,492 -1.22(-2.45%)
Mar 22, 2007 49.96 49.98 47.93 49.74 24,306 +0.29(+0.59%)
Mar 21, 2007 48.58 49.59 48.26 49.45 14,187 +1.03(+2.12%)
Mar 20, 2007 47.65 48.61 47.65 48.42 9,302 +0.99(+2.09%)
Mar 19, 2007 47.60 48.35 47.17 47.43 12,547 -0.38(-0.79%)
Mar 16, 2007 49.22 49.22 47.51 47.81 44,712 -1.49(-3.02%)
Mar 15, 2007 48.72 49.30 48.72 49.30 12,586 +0.65(+1.33%)
Mar 14, 2007 47.91 49.59 47.78 48.65 8,196 +0.38(+0.78%)
Mar 13, 2007 50.60 50.43 48.27 48.27 28,705 -2.33(-4.60%)
Mar 12, 2007 49.59 50.60 48.76 50.60 20,856 +1.87(+3.85%)
Mar 09, 2007 47.09 48.92 47.09 48.72 18,117 +1.57(+3.33%)
Mar 08, 2007 48.02 49.10 46.98 47.15 22,246 -1.35(-2.79%)
Mar 07, 2007 49.59 50.01 48.51 48.51 19,120 -1.02(-2.05%)
Mar 06, 2007 48.30 50.09 47.72 49.52 26,129 +1.86(+3.90%)
Mar 05, 2007 47.66 48.45 47.61 47.67 11,833 -0.34(-0.70%)
Mar 02, 2007 50.34 50.40 47.76 48.00 20,998 -1.65(-3.32%)
Mar 01, 2007 46.17 50.01 46.11 49.65 22,322 +0.45(+0.92%)
Feb 28, 2007 45.48 49.66 45.35 49.20 52,814 +4.77(+10.73%)
Feb 27, 2007 48.75 48.84 44.23 44.43 49,757 -4.71(-9.58%)
Feb 26, 2007 50.67 50.67 47.91 49.14 17,269 -1.13(-2.26%)
Feb 23, 2007 51.63 51.78 49.95 50.27 13,013 -1.66(-3.20%)
Feb 22, 2007 52.14 52.14 50.49 51.94 17,601 -0.18(-0.34%)
Feb 21, 2007 50.47 52.11 50.39 52.11 9,509 +1.31(+2.58%)
Feb 20, 2007 49.55 51.27 49.55 50.80 11,880 +0.80(+1.60%)
Feb 16, 2007 50.53 50.84 49.98 50.00 10,560 -0.40(-0.80%)
Feb 15, 2007 49.83 50.98 49.51 50.41 22,525 +0.88(+1.78%)
Feb 14, 2007 50.51 50.56 49.43 49.52 16,726 -1.20(-2.37%)
Feb 13, 2007 50.36 51.22 50.20 50.72 13,936 +0.38(+0.75%)
Feb 12, 2007 48.95 50.35 48.12 50.35 27,718 +1.56(+3.20%)
Feb 09, 2007 48.61 48.78 48.31 48.78 18,545 +0.16(+0.33%)
Feb 08, 2007 48.54 48.74 48.16 48.62 21,808 +0.00(+0.00%)
Feb 07, 2007 48.02 49.16 48.02 48.62 29,060 +0.09(+0.19%)
Feb 06, 2007 49.68 50.07 48.32 48.53 32,157 -1.01(-2.04%)
Feb 05, 2007 52.04 52.04 49.42 49.54 36,824 -2.53(-4.86%)
Feb 02, 2007 52.62 53.12 51.78 52.07 11,228 -0.90(-1.70%)
Feb 01, 2007 52.78 53.25 52.25 52.97 12,377 +0.24(+0.45%)
Jan 31, 2007 53.30 53.30 52.42 52.73 23,928 -0.86(-1.60%)
Jan 30, 2007 53.82 54.03 53.17 53.59 9,548 -0.21(-0.39%)
Jan 29, 2007 54.46 54.75 53.80 53.80 18,760 -0.65(-1.19%)
Jan 26, 2007 53.76 54.51 53.46 54.45 5,907 +0.57(+1.06%)
Jan 25, 2007 55.58 55.89 53.46 53.88 11,592 -1.61(-2.89%)
Jan 24, 2007 55.31 56.10 55.31 55.48 12,522 +0.03(+0.06%)
Jan 23, 2007 54.44 55.57 54.21 55.45 14,329 +0.38(+0.69%)
Jan 22, 2007 55.63 55.86 54.87 55.07 18,441 -0.42(-0.76%)
Jan 19, 2007 53.33 55.74 53.33 55.49 30,148 +2.28(+4.28%)
Jan 18, 2007 55.44 55.65 53.21 53.21 13,314 -2.23(-4.02%)
Jan 17, 2007 55.37 56.01 55.26 55.44 6,503 +0.45(+0.81%)
Jan 16, 2007 56.83 57.28 54.99 54.99 16,578 -2.21(-3.86%)
Jan 12, 2007 56.31 57.20 55.31 57.20 16,399 +1.11(+1.98%)
Jan 11, 2007 55.47 56.10 55.20 56.10 21,879 +0.79(+1.43%)
Jan 10, 2007 54.15 55.31 54.14 55.31 18,805 +0.74(+1.36%)
Jan 09, 2007 53.65 54.57 53.21 54.57 19,926 +0.76(+1.42%)
Jan 08, 2007 54.58 54.68 53.65 53.80 14,747 -0.87(-1.60%)
Jan 05, 2007 55.56 55.72 54.04 54.68 16,470 -1.00(-1.80%)
Jan 04, 2007 55.13 55.94 53.87 55.68 24,735 -0.07(-0.12%)
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.