ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Coca-Cola Consolidated Inc (NQ: COKE )

1,342.40 +16.60 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1326 1342 1317 1342 54,001 +16.60(+1.25%)
Aug 29, 2024 1330 1335 1323 1326 36,360 -2.00(-0.15%)
Aug 28, 2024 1335 1335 1314 1328 50,109 -6.35(-0.48%)
Aug 27, 2024 1334 1340 1332 1334 37,353 -5.60(-0.42%)
Aug 26, 2024 1352 1360 1332 1340 39,564 -10.25(-0.76%)
Aug 23, 2024 1362 1374 1348 1350 50,078 -5.99(-0.44%)
Aug 22, 2024 1325 1370 1325 1356 54,973 +34.70(+2.63%)
Aug 21, 2024 1292 1323 1285 1321 70,206 +53.32(+4.21%)
Aug 20, 2024 1280 1287 1266 1268 36,268 -6.15(-0.48%)
Aug 19, 2024 1264 1278 1258 1274 31,514 +13.12(+1.04%)
Aug 16, 2024 1274 1278 1260 1261 25,091 -9.17(-0.72%)
Aug 15, 2024 1260 1281 1253 1270 36,996 +12.00(+0.95%)
Aug 14, 2024 1254 1270 1248 1258 30,466 +4.01(+0.32%)
Aug 13, 2024 1254 1264 1246 1254 32,868 +0.05(+0.00%)
Aug 12, 2024 1259 1267 1242 1254 29,541 -5.30(-0.42%)
Aug 09, 2024 1263 1271 1255 1259 28,509 -0.42(-0.03%)
Aug 08, 2024 1254 1267 1236 1260 38,151 +6.38(+0.51%)
Aug 07, 2024 1271 1280 1253 1253 36,369 -4.05(-0.32%)
Aug 06, 2024 1221 1285 1221 1258 61,309 +41.91(+3.45%)
Aug 05, 2024 1182 1232 1170 1216 73,059 -58.70(-4.61%)
Aug 02, 2024 1214 1306 1214 1274 69,511 +32.91(+2.65%)
Aug 01, 2024 1167 1249 1150 1241 105,210 +95.49(+8.33%)
Jul 31, 2024 1150 1160 1135 1146 48,480 +5.34(+0.47%)
Jul 30, 2024 1125 1144 1119 1141 37,126 +28.13(+2.53%)
Jul 29, 2024 1133 1137 1104 1112 34,981 -18.23(-1.61%)
Jul 26, 2024 1108 1135 1108 1131 33,543 +27.13(+2.46%)
Jul 25, 2024 1099 1125 1099 1104 43,203 -0.94(-0.09%)
Jul 24, 2024 1105 1105 1092 1104 58,614 -10.90(-0.98%)
Jul 23, 2024 1095 1131 1086 1115 56,175 +24.64(+2.26%)
Jul 22, 2024 1092 1092 1076 1091 23,670 +5.71(+0.53%)
Jul 19, 2024 1091 1102 1075 1085 32,108 -3.65(-0.34%)
Jul 18, 2024 1074 1095 1067 1089 38,037 +21.45(+2.01%)
Jul 17, 2024 1078 1093 1067 1067 43,428 -15.74(-1.45%)
Jul 16, 2024 1070 1085 1070 1083 35,862 +17.11(+1.61%)
Jul 15, 2024 1088 1088 1056 1066 41,411 -16.60(-1.53%)
Jul 12, 2024 1084 1089 1079 1082 24,679 +2.41(+0.22%)
Jul 11, 2024 1084 1090 1072 1080 38,298 -2.08(-0.19%)
Jul 10, 2024 1083 1084 1072 1082 40,294 +5.74(+0.53%)
Jul 09, 2024 1089 1094 1075 1076 35,102 -12.39(-1.14%)
Jul 08, 2024 1078 1102 1073 1089 45,192 +11.72(+1.09%)
Jul 05, 2024 1091 1094 1061 1077 62,685 -14.62(-1.34%)
Jul 03, 2024 1112 1112 1089 1092 42,691 -13.30(-1.20%)
Jul 02, 2024 1114 1114 1088 1105 58,648 -4.54(-0.41%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.