Coca-Cola Consolidated Inc (NQ: COKE )

837.00 -5.18 (-0.62%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 171.11 172.11 172.11 172.11 82,711 -0.84(-0.49%)
Dec 30, 2015 170.33 175.93 169.47 172.95 40,321 +1.34(+0.78%)
Dec 29, 2015 172.21 174.00 170.06 171.61 41,079 -0.59(-0.34%)
Dec 28, 2015 168.84 174.40 168.81 172.21 38,106 +3.72(+2.21%)
Dec 24, 2015 171.72 168.48 168.48 168.48 45,067 -4.96(-2.86%)
Dec 23, 2015 173.87 174.73 171.81 173.44 28,639 -0.06(-0.03%)
Dec 22, 2015 172.06 175.01 170.17 173.50 15,656 +1.30(+0.76%)
Dec 21, 2015 172.59 177.38 170.69 172.20 38,477 -0.23(-0.13%)
Dec 18, 2015 176.89 179.59 171.56 172.43 136,474 -5.83(-3.27%)
Dec 17, 2015 184.46 184.94 178.25 178.25 30,575 -5.43(-2.96%)
Dec 16, 2015 182.92 184.84 180.82 183.69 34,524 +0.53(+0.29%)
Dec 15, 2015 181.96 186.57 181.35 183.16 26,336 +2.41(+1.33%)
Dec 14, 2015 172.26 182.19 170.80 180.75 46,151 +7.45(+4.30%)
Dec 11, 2015 177.81 177.81 172.23 173.30 35,031 -5.85(-3.26%)
Dec 10, 2015 182.25 183.69 178.86 179.15 25,857 -2.80(-1.54%)
Dec 09, 2015 183.57 186.30 181.76 181.95 27,751 -2.05(-1.11%)
Dec 08, 2015 184.01 184.81 180.29 184.00 32,769 -0.36(-0.19%)
Dec 07, 2015 181.87 188.91 181.59 184.35 36,444 +2.22(+1.22%)
Dec 04, 2015 181.47 182.96 180.36 182.14 23,972 +1.02(+0.56%)
Dec 03, 2015 182.85 189.54 180.81 181.12 37,395 -1.26(-0.69%)
Dec 02, 2015 182.47 182.75 179.91 182.38 23,772 -0.24(-0.13%)
Dec 01, 2015 182.01 183.75 177.30 182.62 105,027 -0.02(-0.01%)
Nov 30, 2015 186.72 187.06 182.27 182.64 43,143 -4.73(-2.53%)
Nov 27, 2015 182.78 188.40 182.23 187.37 16,774 +5.22(+2.87%)
Nov 25, 2015 177.81 182.15 182.15 182.15 44,536 +4.74(+2.67%)
Nov 24, 2015 181.47 183.93 175.05 177.40 42,503 -4.50(-2.47%)
Nov 23, 2015 176.28 184.28 174.62 181.90 50,031 +4.02(+2.26%)
Nov 20, 2015 163.43 183.39 163.37 177.88 83,312 +14.77(+9.05%)
Nov 19, 2015 164.32 164.96 161.75 163.12 60,976 +0.56(+0.34%)
Nov 18, 2015 162.34 163.94 161.50 162.56 36,324 -0.73(-0.44%)
Nov 17, 2015 166.41 168.30 160.33 163.29 39,326 -2.18(-1.32%)
Nov 16, 2015 166.45 168.55 165.03 165.47 28,658 -1.25(-0.75%)
Nov 13, 2015 166.45 169.92 166.24 166.71 28,566 +0.16(+0.10%)
Nov 12, 2015 173.03 173.89 165.04 166.55 47,697 -7.31(-4.20%)
Nov 11, 2015 170.41 175.61 170.21 173.86 56,151 +3.81(+2.24%)
Nov 10, 2015 171.28 175.02 169.47 170.05 49,191 -2.30(-1.34%)
Nov 09, 2015 174.98 177.93 171.73 172.35 45,696 -5.84(-3.28%)
Nov 06, 2015 174.77 178.40 174.46 178.19 40,197 +3.16(+1.80%)
Nov 05, 2015 165.97 178.26 165.97 175.03 92,030 +8.71(+5.24%)
Nov 04, 2015 189.55 192.38 165.03 166.31 158,213 -29.29(-14.97%)
Nov 03, 2015 195.92 197.04 190.49 195.60 63,299 -2.41(-1.21%)
Nov 02, 2015 198.31 201.20 196.95 198.01 41,143 -1.17(-0.59%)
Oct 30, 2015 202.75 202.77 198.40 199.18 61,189 -1.75(-0.87%)
Oct 29, 2015 202.75 204.76 200.03 200.93 37,381 -1.57(-0.77%)
Oct 28, 2015 196.90 204.14 196.31 202.50 73,106 +6.54(+3.34%)
Oct 27, 2015 197.11 198.91 195.95 195.95 65,205 -0.48(-0.24%)
Oct 26, 2015 200.58 200.76 196.02 196.43 68,070 -3.78(-1.89%)
Oct 23, 2015 202.27 202.27 198.63 200.21 37,876 -0.07(-0.03%)
Oct 22, 2015 199.68 201.30 198.32 200.28 40,595 +1.35(+0.68%)
Oct 21, 2015 202.19 202.19 198.36 198.93 29,654 -3.00(-1.49%)
Oct 20, 2015 199.26 201.94 198.49 201.94 32,422 +1.73(+0.87%)
Oct 19, 2015 200.76 202.52 199.41 200.20 55,379 +0.52(+0.26%)
Oct 16, 2015 201.16 201.31 199.14 199.68 47,170 -0.54(-0.27%)
Oct 15, 2015 200.28 200.90 197.87 200.22 26,351 +0.89(+0.44%)
Oct 14, 2015 203.28 203.45 198.75 199.34 36,675 -3.00(-1.49%)
Oct 13, 2015 202.51 206.07 201.84 202.34 43,607 -0.94(-0.46%)
Oct 12, 2015 201.12 203.42 199.98 203.28 38,199 +1.42(+0.70%)
Oct 09, 2015 198.63 203.38 198.63 201.86 43,371 +3.24(+1.63%)
Oct 08, 2015 205.40 207.17 195.92 198.62 86,845 -6.21(-3.03%)
Oct 07, 2015 194.74 208.09 193.40 204.83 136,896 +10.15(+5.21%)
Oct 06, 2015 188.03 195.28 186.41 194.68 70,678 +7.40(+3.95%)
Oct 05, 2015 183.73 187.50 183.73 187.28 49,758 +3.47(+1.89%)
Oct 02, 2015 179.04 183.81 177.58 183.81 39,440 +3.91(+2.17%)
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.