Coca-Cola Consolidated Inc (NQ: COKE )

1,124.26 -75.31 (-6.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 236.43 239.51 229.92 234.67 41,907 -3.36(-1.41%)
May 28, 2020 244.86 246.86 238.03 238.03 32,503 -3.49(-1.44%)
May 27, 2020 235.40 242.46 234.36 241.53 36,927 +8.75(+3.76%)
May 26, 2020 231.36 235.44 229.29 232.77 37,486 +4.69(+2.06%)
May 22, 2020 225.58 229.39 223.52 228.08 20,539 +0.43(+0.19%)
May 21, 2020 229.53 229.53 225.20 227.64 18,540 -1.83(-0.80%)
May 20, 2020 228.48 229.92 225.04 229.47 28,746 +4.93(+2.19%)
May 19, 2020 229.03 230.40 224.55 224.55 30,030 -3.68(-1.61%)
May 18, 2020 223.65 230.40 222.47 228.23 34,937 +9.39(+4.29%)
May 15, 2020 220.73 226.53 217.17 218.84 25,829 -2.47(-1.12%)
May 14, 2020 216.90 221.31 213.19 221.31 31,566 +1.94(+0.88%)
May 13, 2020 223.38 225.35 219.20 219.37 47,404 -4.36(-1.95%)
May 12, 2020 232.38 232.89 223.73 223.73 39,899 -5.22(-2.28%)
May 11, 2020 232.33 234.14 228.47 228.94 33,778 -3.34(-1.44%)
May 08, 2020 226.54 233.98 224.51 232.29 52,903 +10.08(+4.54%)
May 07, 2020 234.73 234.73 221.97 222.21 56,236 -9.05(-3.91%)
May 06, 2020 231.35 235.18 226.74 231.26 53,531 +6.03(+2.68%)
May 05, 2020 226.54 232.32 222.46 225.23 44,141 +0.73(+0.33%)
May 04, 2020 222.25 226.79 216.90 224.50 40,811 +0.71(+0.32%)
May 01, 2020 223.23 230.15 219.07 223.79 32,675 -3.21(-1.41%)
Apr 30, 2020 231.54 235.91 224.12 227.00 42,485 -6.81(-2.91%)
Apr 29, 2020 234.82 238.10 229.91 233.80 48,049 +4.76(+2.08%)
Apr 28, 2020 233.41 234.26 228.76 229.04 54,022 -0.44(-0.19%)
Apr 27, 2020 222.67 231.21 220.91 229.49 61,071 +9.83(+4.48%)
Apr 24, 2020 217.94 221.02 215.97 219.65 30,186 +1.66(+0.76%)
Apr 23, 2020 220.08 221.54 216.99 217.99 28,914 -1.37(-0.62%)
Apr 22, 2020 217.73 221.40 214.98 219.36 42,951 +3.93(+1.83%)
Apr 21, 2020 223.54 223.54 214.29 215.43 65,611 -10.77(-4.76%)
Apr 20, 2020 231.11 232.01 224.88 226.19 42,792 -7.78(-3.33%)
Apr 17, 2020 233.97 234.96 230.20 233.97 33,023 +5.99(+2.63%)
Apr 16, 2020 228.22 233.65 222.79 227.99 37,430 +2.26(+1.00%)
Apr 15, 2020 228.22 232.41 225.72 225.72 46,748 -7.28(-3.12%)
Apr 14, 2020 236.50 240.40 229.90 233.00 54,245 +3.64(+1.59%)
Apr 13, 2020 240.74 240.74 227.25 229.36 79,062 -14.43(-5.92%)
Apr 09, 2020 226.79 246.03 221.49 243.79 90,036 +22.30(+10.07%)
Apr 08, 2020 218.19 225.30 212.34 221.49 54,931 +6.75(+3.14%)
Apr 07, 2020 216.66 221.90 208.41 214.74 76,397 +1.47(+0.69%)
Apr 06, 2020 205.59 215.53 194.52 213.26 78,778 +13.93(+6.99%)
Apr 03, 2020 192.59 202.45 188.87 199.34 55,974 +7.72(+4.03%)
Apr 02, 2020 187.55 194.25 186.59 191.62 62,396 +4.72(+2.52%)
Apr 01, 2020 197.12 198.37 185.41 186.90 89,666 -13.91(-6.92%)
Mar 31, 2020 199.69 204.91 196.73 200.80 54,814 +0.84(+0.42%)
Mar 30, 2020 196.04 205.59 194.50 199.96 48,982 +6.30(+3.25%)
Mar 27, 2020 208.46 211.85 193.55 193.67 87,232 -18.13(-8.56%)
Mar 26, 2020 212.73 229.95 202.24 211.80 130,847 +1.25(+0.59%)
Mar 25, 2020 201.24 235.46 196.68 210.55 176,638 +15.07(+7.71%)
Mar 24, 2020 193.02 199.14 186.75 195.48 85,152 +9.25(+4.97%)
Mar 23, 2020 185.17 192.91 181.11 186.22 70,933 +0.79(+0.43%)
Mar 20, 2020 195.45 204.62 184.35 185.43 103,744 -8.12(-4.19%)
Mar 19, 2020 197.12 202.35 192.58 193.55 114,008 -5.12(-2.58%)
Mar 18, 2020 195.97 208.15 191.08 198.67 81,180 -9.51(-4.57%)
Mar 17, 2020 196.06 208.19 192.56 208.19 95,405 +14.59(+7.54%)
Mar 16, 2020 188.66 206.20 187.77 193.60 64,502 -15.06(-7.22%)
Mar 13, 2020 202.93 208.66 191.05 208.66 99,694 +12.67(+6.47%)
Mar 12, 2020 187.77 197.40 181.81 195.99 108,218 -2.38(-1.20%)
Mar 11, 2020 205.79 205.79 191.88 198.37 95,259 -11.69(-5.57%)
Mar 10, 2020 197.71 210.41 192.59 210.06 106,159 +18.82(+9.84%)
Mar 09, 2020 192.60 193.07 186.33 191.24 82,388 -7.17(-3.62%)
Mar 06, 2020 196.26 200.97 193.65 198.41 47,043 -0.40(-0.20%)
Mar 05, 2020 203.90 206.90 195.16 198.81 58,216 -9.18(-4.41%)
Mar 04, 2020 209.42 213.75 198.38 207.99 99,580 +3.88(+1.90%)
Mar 03, 2020 216.53 226.98 198.37 204.10 106,501 -8.72(-4.10%)
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.