Coca-Cola Consolidated Inc (NQ: COKE )

1,267.00 +0.02 (+0.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 51.36 51.64 50.16 50.19 105,838 -1.36(-2.64%)
Jul 31, 2006 49.81 51.69 49.67 51.55 42,169 +0.02(+0.03%)
Jul 28, 2006 51.25 51.87 50.32 51.53 35,547 -0.05(-0.10%)
Jul 27, 2006 49.84 51.58 49.84 51.58 42,316 +1.74(+3.49%)
Jul 26, 2006 49.59 50.07 48.67 49.84 33,795 -0.08(-0.17%)
Jul 25, 2006 48.41 49.93 47.86 49.93 32,292 +1.20(+2.47%)
Jul 24, 2006 45.55 48.72 45.55 48.72 56,713 +3.46(+7.65%)
Jul 21, 2006 45.43 45.43 45.00 45.26 9,067 -0.45(-0.99%)
Jul 20, 2006 46.06 46.20 45.59 45.72 11,375 -0.34(-0.73%)
Jul 19, 2006 45.35 46.05 45.22 46.05 29,342 +1.06(+2.35%)
Jul 18, 2006 44.55 45.37 44.38 44.99 19,761 +0.48(+1.08%)
Jul 17, 2006 43.98 44.51 43.97 44.51 15,331 +0.08(+0.19%)
Jul 14, 2006 44.40 44.75 44.14 44.43 30,151 -0.70(-1.55%)
Jul 13, 2006 46.12 46.12 45.03 45.13 14,319 -0.79(-1.72%)
Jul 12, 2006 45.88 46.05 45.23 45.92 18,619 -0.15(-0.33%)
Jul 11, 2006 44.29 46.14 44.29 46.07 23,798 +1.29(+2.87%)
Jul 10, 2006 43.55 44.78 43.55 44.78 17,124 +0.95(+2.17%)
Jul 07, 2006 43.57 44.07 43.50 43.83 14,785 -0.26(-0.59%)
Jul 06, 2006 43.90 44.09 43.85 44.09 29,667 +0.61(+1.39%)
Jul 05, 2006 42.82 43.49 42.19 43.49 23,708 +0.78(+1.83%)
Jul 03, 2006 42.45 43.01 42.20 42.71 30,320 +0.03(+0.08%)
Jun 30, 2006 43.91 44.06 42.67 42.67 97,875 -0.80(-1.84%)
Jun 29, 2006 42.24 43.95 42.08 43.47 36,049 +1.44(+3.42%)
Jun 28, 2006 41.63 42.03 41.20 42.03 19,730 +0.16(+0.38%)
Jun 27, 2006 42.15 42.38 41.87 41.87 9,307 -0.18(-0.44%)
Jun 26, 2006 42.03 42.06 41.65 42.06 24,627 +0.27(+0.64%)
Jun 23, 2006 41.86 41.92 41.52 41.79 18,955 +0.01(+0.02%)
Jun 22, 2006 41.48 41.91 41.40 41.78 18,529 +0.04(+0.10%)
Jun 21, 2006 41.66 41.99 41.43 41.74 16,564 +0.44(+1.06%)
Jun 20, 2006 41.29 41.68 41.26 41.30 22,002 -0.02(-0.04%)
Jun 19, 2006 41.77 41.89 41.24 41.32 16,704 -0.57(-1.36%)
Jun 16, 2006 41.76 41.95 41.56 41.89 72,836 -0.06(-0.14%)
Jun 15, 2006 41.64 42.03 41.57 41.95 9,118 +0.51(+1.24%)
Jun 14, 2006 41.78 41.93 41.40 41.44 11,226 -0.34(-0.82%)
Jun 13, 2006 41.71 42.03 41.71 41.78 17,630 +0.08(+0.18%)
Jun 12, 2006 41.98 41.98 41.59 41.71 15,400 +0.15(+0.36%)
Jun 09, 2006 41.70 42.01 41.55 41.55 24,839 +0.29(+0.69%)
Jun 08, 2006 40.67 41.48 40.02 41.27 32,623 +0.59(+1.45%)
Jun 07, 2006 40.29 41.18 40.08 40.68 16,871 +0.37(+0.92%)
Jun 06, 2006 40.44 40.71 40.04 40.31 7,554 -0.44(-1.07%)
Jun 05, 2006 41.13 41.61 40.68 40.75 18,281 -0.53(-1.28%)
Jun 02, 2006 41.50 41.86 41.13 41.28 7,554 -0.21(-0.51%)
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.