Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	58.19	58.50	57.32	58.00	21,652	+0.27(+0.47%)
Jun 28, 2012	57.21	57.75	56.88	57.73	10,763	+0.19(+0.33%)
Jun 27, 2012	57.41	57.54	57.18	57.54	19,055	+0.15(+0.27%)
Jun 26, 2012	57.72	57.75	56.89	57.39	5,072	-0.06(-0.11%)
Jun 25, 2012	57.00	57.69	56.71	57.45	9,092	+0.25(+0.44%)
Jun 22, 2012	56.49	57.26	56.08	57.20	43,393	+0.87(+1.54%)
Jun 21, 2012	57.41	57.41	56.05	56.33	18,399	-1.12(-1.95%)
Jun 20, 2012	57.30	57.68	56.67	57.45	21,987	+0.41(+0.71%)
Jun 19, 2012	55.44	57.11	55.37	57.04	14,802	+1.43(+2.58%)
Jun 18, 2012	56.05	56.08	55.11	55.61	13,597	-0.46(-0.82%)
Jun 15, 2012	55.76	56.39	55.56	56.07	23,233	+0.15(+0.27%)
Jun 14, 2012	54.81	55.93	54.71	55.92	15,703	+1.11(+2.03%)
Jun 13, 2012	55.39	55.48	54.66	54.81	7,168	-0.67(-1.20%)
Jun 12, 2012	55.09	55.55	55.04	55.47	12,623	+0.41(+0.74%)
Jun 11, 2012	56.08	56.37	55.06	55.07	14,276	-0.67(-1.20%)
Jun 08, 2012	55.22	56.20	55.04	55.74	22,538	+0.13(+0.23%)
Jun 07, 2012	56.48	56.48	55.30	55.61	12,136	-0.63(-1.12%)
Jun 06, 2012	55.38	56.24	55.01	56.24	26,204	+1.14(+2.06%)
Jun 05, 2012	55.29	55.93	54.83	55.10	11,055	-0.16(-0.29%)
Jun 04, 2012	54.59	55.48	54.59	55.27	12,279	+0.69(+1.26%)
Jun 01, 2012	54.59	55.08	54.18	54.58	15,413	-0.70(-1.27%)
May 31, 2012	55.35	55.67	54.51	55.28	22,493	+0.20(+0.36%)
May 30, 2012	55.01	55.40	54.78	55.09	10,397	-0.23(-0.42%)
May 29, 2012	55.33	55.75	54.63	55.32	14,302	+0.51(+0.92%)
May 25, 2012	55.06	55.28	54.61	54.82	12,083	-0.20(-0.36%)
May 24, 2012	55.43	55.43	54.38	55.01	11,034	+0.15(+0.28%)
May 23, 2012	54.96	55.00	54.36	54.86	19,531	+0.13(+0.23%)
May 22, 2012	54.92	55.39	54.40	54.73	13,498	-0.27(-0.49%)
May 21, 2012	54.27	55.01	54.23	55.01	15,501	+0.44(+0.81%)
May 18, 2012	55.72	55.75	54.27	54.56	32,617	-1.38(-2.47%)
May 17, 2012	56.45	56.58	55.94	55.94	14,585	-0.32(-0.56%)
May 16, 2012	56.29	56.73	56.02	56.26	33,931	+0.44(+0.79%)
May 15, 2012	56.09	56.61	55.81	55.82	15,851	+0.05(+0.08%)
May 14, 2012	56.05	56.49	55.59	55.77	19,386	-0.40(-0.71%)
May 11, 2012	56.27	57.20	56.03	56.17	10,518	-0.37(-0.65%)
May 10, 2012	56.97	56.97	56.25	56.54	30,242	+0.14(+0.26%)
May 09, 2012	57.25	57.57	56.35	56.39	30,275	-1.30(-2.25%)
May 08, 2012	56.73	58.18	56.31	57.69	34,548	+0.57(+0.99%)
May 07, 2012	56.47	57.13	56.28	57.13	12,905	+0.75(+1.33%)
May 04, 2012	56.14	56.80	55.75	56.38	24,672	+0.29(+0.51%)
May 03, 2012	56.15	56.61	55.72	56.09	23,910	-0.32(-0.56%)
May 02, 2012	56.58	56.92	56.06	56.40	27,348	-0.14(-0.24%)
May 01, 2012	58.16	58.18	56.36	56.54	29,126	-1.11(-1.93%)
Apr 30, 2012	58.32	58.32	57.52	57.65	24,624	-0.31(-0.53%)
Apr 27, 2012	57.52	57.97	57.06	57.96	35,797	+0.84(+1.46%)
Apr 26, 2012	56.28	57.19	56.28	57.12	49,005	+1.15(+2.06%)
Apr 25, 2012	56.52	56.97	55.77	55.97	27,668	+0.47(+0.85%)
Apr 24, 2012	55.34	55.66	55.25	55.50	7,300	+0.54(+0.99%)
Apr 23, 2012	55.88	55.88	54.91	54.96	19,366	-1.14(-2.03%)
Apr 20, 2012	56.08	56.48	55.79	56.10	18,202	+0.60(+1.09%)
Apr 19, 2012	56.28	56.49	55.32	55.50	12,228	-0.58(-1.04%)
Apr 18, 2012	56.84	56.88	55.83	56.08	11,944	-0.69(-1.22%)
Apr 17, 2012	56.62	57.05	56.28	56.77	11,129	+0.54(+0.96%)
Apr 16, 2012	56.44	56.84	55.78	56.23	9,620	+0.23(+0.42%)
Apr 13, 2012	56.86	56.86	55.92	56.00	10,924	-0.87(-1.53%)
Apr 12, 2012	56.33	56.89	56.31	56.87	13,675	+0.67(+1.18%)
Apr 11, 2012	55.60	56.21	55.32	56.21	12,631	+1.33(+2.42%)
Apr 10, 2012	56.32	56.50	54.88	54.88	26,341	-1.26(-2.24%)
Apr 09, 2012	56.26	56.50	55.95	56.13	14,971	-0.37(-0.65%)
Apr 05, 2012	56.15	56.50	55.93	56.50	21,629	+0.32(+0.58%)
Apr 04, 2012	56.10	56.58	55.80	56.18	15,285	-0.18(-0.32%)
Apr 03, 2012	56.62	56.88	56.13	56.36	15,838	-0.53(-0.93%)

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.

Coca-Cola Consolidated Inc (NQ: COKE )

Historical Prices

Free News Feed