Coca-Cola Consolidated, Inc. - Common Stock (NQ: COKE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	1214	1233	1212	1232	29,331	+9.68(+0.79%)
Dec 26, 2024	1205	1234	1204	1223	24,805	+16.11(+1.34%)
Dec 24, 2024	1188	1213	1188	1207	18,488	+18.58(+1.56%)
Dec 23, 2024	1203	1203	1182	1188	26,061	-14.52(-1.21%)
Dec 20, 2024	1210	1230	1189	1203	90,867	-19.09(-1.56%)
Dec 19, 2024	1211	1231	1211	1222	19,340	+10.40(+0.86%)
Dec 18, 2024	1250	1253	1210	1211	26,342	-40.30(-3.22%)
Dec 17, 2024	1262	1267	1247	1252	31,677	-14.65(-1.16%)
Dec 16, 2024	1270	1288	1265	1266	29,506	-3.51(-0.28%)
Dec 13, 2024	1276	1281	1268	1270	20,526	-10.97(-0.86%)
Dec 12, 2024	1271	1292	1271	1281	21,439	+9.38(+0.74%)
Dec 11, 2024	1285	1296	1271	1271	37,008	-3.61(-0.28%)
Dec 10, 2024	1280	1290	1274	1275	23,655	-2.10(-0.16%)
Dec 09, 2024	1282	1294	1274	1277	25,198	-13.68(-1.06%)
Dec 06, 2024	1318	1318	1290	1291	32,555	-26.84(-2.04%)
Dec 05, 2024	1289	1324	1278	1318	36,321	+33.10(+2.58%)
Dec 04, 2024	1302	1302	1275	1284	27,484	-19.65(-1.51%)
Dec 03, 2024	1309	1309	1292	1304	34,350	-4.90(-0.37%)
Dec 02, 2024	1305	1312	1290	1309	34,481	+4.72(+0.36%)
Nov 29, 2024	1316	1320	1294	1304	16,404	-8.11(-0.62%)
Nov 27, 2024	1345	1353	1305	1312	33,192	-32.56(-2.42%)
Nov 26, 2024	1306	1357	1290	1345	61,887	+45.36(+3.49%)
Nov 25, 2024	1271	1308	1265	1300	53,148	+39.68(+3.15%)
Nov 22, 2024	1250	1260	1244	1260	26,141	+13.74(+1.10%)
Nov 21, 2024	1236	1256	1236	1246	29,822	+8.22(+0.66%)
Nov 20, 2024	1223	1239	1213	1238	26,850	+14.34(+1.17%)
Nov 19, 2024	1195	1224	1192	1224	27,075	+14.37(+1.19%)
Nov 18, 2024	1210	1222	1205	1209	30,456	-1.45(-0.12%)
Nov 15, 2024	1211	1211	1182	1211	43,615	-4.51(-0.37%)
Nov 14, 2024	1230	1230	1208	1215	38,503	-15.52(-1.26%)
Nov 13, 2024	1244	1245	1225	1231	29,086	-5.44(-0.44%)
Nov 12, 2024	1223	1241	1215	1236	32,923	+15.30(+1.25%)
Nov 11, 2024	1230	1248	1215	1221	38,086	-3.69(-0.30%)
Nov 08, 2024	1195	1241	1190	1225	43,436	+36.74(+3.09%)
Nov 07, 2024	1186	1199	1165	1188	33,858	-3.12(-0.26%)
Nov 06, 2024	1203	1213	1159	1191	57,746	+11.32(+0.96%)
Nov 05, 2024	1141	1183	1136	1180	39,390	+36.00(+3.15%)
Nov 04, 2024	1134	1165	1134	1144	61,312	+9.24(+0.81%)
Nov 01, 2024	1136	1166	1123	1134	57,760	+10.12(+0.90%)
Oct 31, 2024	1164	1164	1065	1124	103,597	-75.31(-6.28%)
Oct 30, 2024	1210	1213	1196	1200	31,596	-10.04(-0.83%)
Oct 29, 2024	1225	1226	1202	1210	39,211	-20.97(-1.70%)
Oct 28, 2024	1244	1263	1227	1231	39,346	-18.27(-1.46%)
Oct 25, 2024	1272	1272	1249	1249	29,773	-12.41(-0.98%)
Oct 24, 2024	1267	1282	1261	1261	31,211	-9.96(-0.78%)
Oct 23, 2024	1263	1278	1254	1271	27,667	+8.24(+0.65%)
Oct 22, 2024	1264	1270	1255	1263	32,408	-8.71(-0.68%)
Oct 21, 2024	1283	1283	1261	1272	40,706	-13.24(-1.03%)
Oct 18, 2024	1298	1298	1262	1285	35,447	-18.08(-1.39%)
Oct 17, 2024	1306	1308	1285	1303	25,223	-3.53(-0.27%)
Oct 16, 2024	1300	1317	1297	1307	28,899	+4.42(+0.34%)
Oct 15, 2024	1299	1307	1290	1302	34,561	+3.11(+0.24%)
Oct 14, 2024	1288	1304	1288	1299	23,387	+18.64(+1.46%)
Oct 11, 2024	1264	1283	1264	1280	25,727	+15.88(+1.26%)
Oct 10, 2024	1272	1273	1261	1264	28,646	-9.44(-0.74%)
Oct 09, 2024	1276	1289	1272	1274	27,816	-2.15(-0.17%)
Oct 08, 2024	1258	1283	1258	1276	28,601	+21.29(+1.70%)
Oct 07, 2024	1285	1285	1250	1255	32,056	-34.74(-2.69%)
Oct 04, 2024	1269	1294	1269	1290	30,406	+19.22(+1.51%)
Oct 03, 2024	1287	1287	1261	1270	36,644	-22.15(-1.71%)
Oct 02, 2024	1297	1297	1285	1292	26,733	-13.52(-1.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.