Coca-Cola Consolidated Inc (NQ: COKE )

1,265.62 +4.26 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 53.79 53.79 52.75 52.94 18,768 -0.94(-1.75%)
Oct 30, 2006 54.25 54.57 53.63 53.88 30,625 -0.38(-0.70%)
Oct 27, 2006 55.64 55.64 54.04 54.25 25,185 -1.24(-2.23%)
Oct 26, 2006 57.23 58.03 53.88 55.49 46,715 -1.11(-1.96%)
Oct 25, 2006 56.84 57.02 56.15 56.60 35,693 +0.27(+0.48%)
Oct 24, 2006 56.14 56.33 55.42 56.33 10,540 +0.36(+0.64%)
Oct 23, 2006 55.60 56.24 55.05 55.97 17,082 +0.39(+0.70%)
Oct 20, 2006 55.89 55.89 55.31 55.58 10,626 -0.14(-0.26%)
Oct 19, 2006 54.59 55.73 54.45 55.73 20,865 +0.84(+1.53%)
Oct 18, 2006 54.83 54.91 54.36 54.89 41,432 +0.27(+0.49%)
Oct 17, 2006 53.88 54.63 53.62 54.62 18,168 +0.08(+0.15%)
Oct 16, 2006 54.21 54.63 54.00 54.53 10,569 +0.53(+0.98%)
Oct 13, 2006 54.63 54.70 54.00 54.00 17,157 -0.18(-0.34%)
Oct 12, 2006 52.61 54.21 52.48 54.19 17,452 +2.29(+4.40%)
Oct 11, 2006 52.68 52.71 51.39 51.90 14,961 -0.77(-1.47%)
Oct 10, 2006 53.12 53.57 52.47 52.67 15,629 -0.43(-0.81%)
Oct 09, 2006 52.75 53.67 52.56 53.10 24,205 +0.39(+0.75%)
Oct 06, 2006 52.88 53.48 52.60 52.71 9,544 -0.56(-1.05%)
Oct 05, 2006 51.86 53.27 51.86 53.27 19,097 +1.06(+2.03%)
Oct 04, 2006 50.95 53.21 50.95 52.21 21,757 +0.90(+1.75%)
Oct 03, 2006 50.92 51.99 50.24 51.31 22,867 +0.38(+0.74%)
Oct 02, 2006 52.54 52.54 50.93 50.93 9,105 -1.16(-2.23%)
Sep 29, 2006 52.03 52.71 52.03 52.09 14,123 -0.29(-0.55%)
Sep 28, 2006 52.91 53.34 52.20 52.38 22,817 -0.14(-0.27%)
Sep 27, 2006 51.19 52.52 50.95 52.52 49,178 +1.16(+2.26%)
Sep 26, 2006 51.42 51.79 51.05 51.36 18,369 +0.29(+0.56%)
Sep 25, 2006 50.19 51.38 49.42 51.08 14,255 +1.52(+3.07%)
Sep 22, 2006 50.68 50.72 48.98 49.56 33,063 -1.63(-3.19%)
Sep 21, 2006 51.92 52.77 51.09 51.19 27,229 -0.87(-1.66%)
Sep 20, 2006 51.61 52.13 51.49 52.05 14,418 +0.36(+0.70%)
Sep 19, 2006 51.91 52.11 51.25 51.69 23,962 -0.07(-0.13%)
Sep 18, 2006 51.68 52.19 51.63 51.76 17,636 +0.08(+0.15%)
Sep 15, 2006 51.32 51.68 50.80 51.68 39,026 +0.45(+0.89%)
Sep 14, 2006 50.06 51.23 49.83 51.23 11,069 +0.72(+1.43%)
Sep 13, 2006 50.30 51.09 50.18 50.51 46,688 +0.12(+0.23%)
Sep 12, 2006 50.38 50.42 50.08 50.39 15,406 +0.05(+0.10%)
Sep 11, 2006 49.62 50.36 49.62 50.34 20,804 +0.25(+0.50%)
Sep 08, 2006 49.91 50.30 49.88 50.09 9,127 -0.07(-0.13%)
Sep 07, 2006 49.72 50.23 49.48 50.15 10,231 -0.09(-0.18%)
Sep 06, 2006 49.59 50.31 49.52 50.25 31,544 -0.09(-0.18%)
Sep 05, 2006 48.54 50.38 48.33 50.34 33,115 +1.27(+2.59%)
Sep 01, 2006 48.82 49.77 48.75 49.07 21,321 -0.18(-0.38%)
Aug 31, 2006 49.85 49.95 48.79 49.25 22,386 -0.72(-1.45%)
Aug 30, 2006 50.36 50.36 49.20 49.98 10,805 +0.39(+0.78%)
Aug 29, 2006 49.09 50.43 49.09 49.59 110,826 +0.53(+1.08%)
Aug 28, 2006 47.82 49.09 47.82 49.06 24,721 +1.29(+2.71%)
Aug 25, 2006 47.03 47.77 46.96 47.77 8,448 +0.45(+0.96%)
Aug 24, 2006 47.07 47.88 47.07 47.31 14,463 +0.10(+0.21%)
Aug 23, 2006 47.14 47.56 47.03 47.21 14,986 +0.08(+0.16%)
Aug 22, 2006 47.14 47.34 46.44 47.14 12,937 -0.23(-0.48%)
Aug 21, 2006 47.98 48.02 46.89 47.36 18,827 -1.10(-2.27%)
Aug 18, 2006 48.52 48.69 48.13 48.46 12,059 +0.02(+0.03%)
Aug 17, 2006 48.39 48.96 48.35 48.45 28,254 +0.00(+0.00%)
Aug 16, 2006 47.99 48.93 47.99 48.45 14,628 -0.45(-0.91%)
Aug 15, 2006 48.72 48.89 48.46 48.89 13,603 +0.89(+1.86%)
Aug 14, 2006 47.94 48.44 47.78 48.00 22,561 -0.04(-0.09%)
Aug 11, 2006 48.34 48.74 47.93 48.04 14,792 -0.21(-0.44%)
Aug 10, 2006 47.35 48.46 47.33 48.25 18,544 +0.34(+0.70%)
Aug 09, 2006 47.96 48.32 47.41 47.92 25,159 +0.18(+0.37%)
Aug 08, 2006 49.32 49.32 47.55 47.74 32,544 -1.36(-2.77%)
Aug 07, 2006 49.25 49.31 48.11 49.10 36,780 -0.07(-0.14%)
Aug 04, 2006 50.18 50.18 48.73 49.17 21,506 -0.08(-0.15%)
Aug 03, 2006 48.93 49.81 48.54 49.25 21,371 -0.41(-0.83%)
Aug 02, 2006 50.43 50.43 48.73 49.66 30,028 -0.53(-1.06%)
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.