Coca-Cola Consolidated Inc (NQ: COKE )

1,264.25 -2.73 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 76.85 76.97 75.04 76.40 21,297 -0.80(-1.03%)
Apr 29, 2014 77.53 78.14 77.12 77.20 38,601 +0.34(+0.45%)
Apr 28, 2014 76.67 77.36 76.49 76.86 30,669 +0.52(+0.68%)
Apr 25, 2014 75.98 76.69 75.28 76.34 35,209 +0.01(+0.01%)
Apr 24, 2014 75.83 76.61 74.81 76.33 43,721 +1.02(+1.35%)
Apr 23, 2014 75.13 75.64 74.29 75.31 29,482 +0.24(+0.32%)
Apr 22, 2014 75.22 75.90 74.72 75.07 19,623 -0.19(-0.26%)
Apr 21, 2014 75.09 75.48 74.53 75.26 24,221 +0.50(+0.67%)
Apr 17, 2014 75.09 74.76 74.76 74.76 18,567 -0.33(-0.44%)
Apr 16, 2014 75.49 75.52 74.86 75.10 14,612 +0.27(+0.36%)
Apr 15, 2014 75.77 76.41 74.23 74.83 50,640 -0.39(-0.52%)
Apr 14, 2014 75.50 76.14 74.62 75.22 49,378 +0.13(+0.17%)
Apr 11, 2014 75.01 75.77 74.40 75.09 67,896 -0.36(-0.48%)
Apr 10, 2014 75.66 76.26 73.97 75.45 61,668 -0.46(-0.61%)
Apr 09, 2014 76.02 76.38 75.51 75.91 20,494 +0.42(+0.55%)
Apr 08, 2014 74.63 75.89 74.13 75.50 25,570 +1.18(+1.58%)
Apr 07, 2014 73.58 75.13 73.58 74.32 30,072 +1.00(+1.36%)
Apr 04, 2014 76.35 76.38 72.26 73.32 58,798 -3.01(-3.94%)
Apr 03, 2014 77.17 77.43 75.97 76.33 40,596 -0.79(-1.02%)
Apr 02, 2014 78.52 78.54 76.61 77.12 32,751 -1.63(-2.07%)
Apr 01, 2014 79.06 79.65 78.45 78.75 28,115 +0.03(+0.04%)
Mar 31, 2014 79.06 80.18 78.29 78.72 51,794 -0.25(-0.32%)
Mar 28, 2014 79.61 80.25 78.97 78.97 26,751 -0.42(-0.53%)
Mar 27, 2014 80.67 81.47 79.04 79.39 20,995 -0.69(-0.86%)
Mar 26, 2014 81.55 82.09 79.87 80.07 33,368 -1.35(-1.66%)
Mar 25, 2014 79.76 81.89 79.31 81.42 16,041 +0.82(+1.02%)
Mar 24, 2014 81.32 81.63 80.48 80.60 23,840 -0.95(-1.17%)
Mar 21, 2014 82.41 82.44 81.54 81.55 20,307 -0.34(-0.42%)
Mar 20, 2014 81.61 82.55 81.61 81.90 13,065 -0.13(-0.16%)
Mar 19, 2014 81.63 82.44 81.06 82.03 25,311 +0.08(+0.10%)
Mar 18, 2014 81.68 82.11 80.99 81.94 38,618 -0.04(-0.05%)
Mar 17, 2014 82.33 82.70 81.23 81.98 29,602 +0.07(+0.09%)
Mar 14, 2014 80.82 82.74 80.58 81.91 26,884 +0.77(+0.95%)
Mar 13, 2014 81.29 81.52 80.32 81.14 24,156 -0.02(-0.02%)
Mar 12, 2014 80.20 82.35 79.85 81.16 27,863 +0.42(+0.52%)
Mar 11, 2014 81.05 81.30 79.97 80.74 40,396 -0.17(-0.21%)
Mar 10, 2014 82.81 82.81 80.12 80.91 34,756 +0.71(+0.89%)
Mar 07, 2014 79.76 80.67 78.39 80.19 48,681 +0.44(+0.56%)
Mar 06, 2014 79.61 81.09 78.31 79.75 58,359 +0.58(+0.74%)
Mar 05, 2014 77.62 79.54 76.43 79.16 80,463 +1.04(+1.33%)
Mar 04, 2014 74.35 78.64 73.91 78.13 261,080 +4.06(+5.48%)
Mar 03, 2014 71.11 74.63 70.42 74.07 141,906 +4.00(+5.71%)
Feb 28, 2014 70.14 70.88 70.00 70.07 21,769 +0.07(+0.11%)
Feb 27, 2014 69.44 70.23 69.32 69.99 13,327 +0.52(+0.75%)
Feb 26, 2014 69.36 70.39 69.17 69.48 13,422 -0.16(-0.23%)
Feb 25, 2014 70.38 70.38 69.14 69.63 10,884 -0.45(-0.65%)
Feb 24, 2014 69.20 70.34 69.20 70.09 34,213 +0.94(+1.35%)
Feb 21, 2014 68.09 69.48 67.59 69.15 24,270 +1.06(+1.55%)
Feb 20, 2014 66.72 68.29 66.72 68.09 11,754 +1.00(+1.49%)
Feb 19, 2014 67.32 67.57 66.67 67.09 26,920 -0.65(-0.96%)
Feb 18, 2014 67.48 68.03 66.24 67.74 29,210 +0.80(+1.19%)
Feb 14, 2014 66.71 66.95 66.95 66.95 27,419 +0.31(+0.46%)
Feb 13, 2014 64.32 67.11 64.32 66.64 29,870 +2.36(+3.67%)
Feb 12, 2014 64.29 64.94 63.83 64.28 26,513 -0.07(-0.12%)
Feb 11, 2014 63.99 64.58 63.64 64.35 25,055 +0.69(+1.08%)
Feb 10, 2014 63.35 64.08 62.97 63.67 32,500 +0.73(+1.16%)
Feb 07, 2014 62.36 63.42 62.36 62.94 33,468 +1.00(+1.62%)
Feb 06, 2014 61.37 62.41 61.15 61.93 38,184 +0.31(+0.50%)
Feb 05, 2014 61.28 61.80 60.90 61.63 35,786 +0.35(+0.57%)
Feb 04, 2014 61.43 61.97 61.20 61.28 26,323 +0.05(+0.08%)
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.