Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	46.92	48.82	46.73	47.16	124,458	-0.78(-1.62%)
Jun 27, 2003	49.79	49.99	46.50	47.94	49,899	-2.07(-4.15%)
Jun 26, 2003	51.88	52.18	49.67	50.01	29,291	-2.07(-3.98%)
Jun 25, 2003	52.25	52.26	50.72	52.08	20,492	+0.51(+0.99%)
Jun 24, 2003	50.40	52.93	49.67	51.57	34,153	+0.33(+0.64%)
Jun 23, 2003	52.52	52.85	50.74	51.25	16,092	-1.70(-3.21%)
Jun 20, 2003	52.57	53.53	51.93	52.95	33,459	+0.74(+1.42%)
Jun 19, 2003	52.29	53.46	50.10	52.20	35,195	-0.12(-0.23%)
Jun 18, 2003	53.38	53.55	51.82	52.33	28,133	-0.35(-0.66%)
Jun 17, 2003	53.28	55.44	50.62	52.67	38,205	-2.95(-5.31%)
Jun 16, 2003	56.70	57.01	53.99	55.62	46,888	-0.52(-0.92%)
Jun 13, 2003	51.82	57.70	51.82	56.14	44,341	+3.16(+5.97%)
Jun 12, 2003	50.01	52.98	48.32	52.98	13,893	+2.98(+5.96%)
Jun 11, 2003	48.16	50.01	48.16	50.00	16,555	+1.41(+2.90%)
Jun 10, 2003	47.85	48.59	47.41	48.59	12,735	+0.72(+1.50%)
Jun 09, 2003	46.90	48.13	46.55	47.88	14,124	+0.83(+1.76%)
Jun 06, 2003	44.86	47.07	44.05	47.05	16,555	+2.35(+5.26%)
Jun 05, 2003	43.77	44.72	43.77	44.70	16,440	+0.65(+1.47%)
Jun 04, 2003	43.82	44.15	43.82	44.05	9,493	+0.23(+0.53%)
Jun 03, 2003	0.0086	43.98	43.64	43.82	5,441	-0.04(-0.08%)
Jun 02, 2003	43.19	43.96	43.19	43.85	8,451	+0.51(+1.18%)
May 30, 2003	43.20	43.52	43.19	43.34	6,483	+0.16(+0.36%)
May 29, 2003	43.81	43.81	43.01	43.19	9,262	-0.09(-0.22%)
May 28, 2003	43.93	43.93	43.28	43.28	5,904	-0.22(-0.52%)
May 27, 2003	43.23	43.96	43.23	43.51	7,872	+0.12(+0.28%)
May 23, 2003	43.58	43.77	43.19	43.39	5,557	-0.41(-0.93%)
May 22, 2003	43.96	43.96	43.10	43.79	3,241	+0.75(+1.75%)
May 21, 2003	43.12	43.47	43.04	43.04	2,431	-0.57(-1.31%)
May 20, 2003	43.52	43.61	43.19	43.61	4,515	+0.34(+0.78%)
May 19, 2003	43.92	44.11	43.27	43.27	6,136	-0.65(-1.47%)
May 16, 2003	43.27	44.21	43.27	43.92	21,881	+0.40(+0.91%)
May 15, 2003	43.20	43.58	42.98	43.52	8,451	+0.34(+0.78%)
May 14, 2003	44.91	44.91	42.76	43.19	18,755	-1.03(-2.32%)
May 13, 2003	44.35	44.52	44.14	44.22	3,589	-0.14(-0.31%)
May 12, 2003	44.48	44.91	43.72	44.35	18,292	-0.11(-0.25%)
May 09, 2003	43.58	44.47	43.41	44.47	7,525	+1.19(+2.75%)
May 08, 2003	43.19	43.57	42.99	43.27	4,399	+0.09(+0.20%)
May 07, 2003	42.84	43.53	42.84	43.19	8,451	-0.20(-0.46%)
May 06, 2003	42.82	43.40	42.06	43.39	11,924	+0.81(+1.91%)
May 05, 2003	43.58	43.58	41.93	42.57	25,933	-0.53(-1.22%)
May 02, 2003	43.68	44.04	43.01	43.10	26,628	-0.57(-1.31%)
May 01, 2003	43.45	44.05	43.01	43.67	8,335	-0.16(-0.35%)
Apr 30, 2003	43.24	44.27	43.24	43.83	5,672	+0.12(+0.28%)
Apr 29, 2003	44.02	44.27	43.71	43.71	6,483	-0.21(-0.47%)
Apr 28, 2003	43.90	44.27	43.90	43.91	12,735	-0.09(-0.20%)
Apr 25, 2003	43.64	44.01	43.20	44.00	13,545	+0.67(+1.53%)
Apr 24, 2003	42.32	43.48	42.32	43.33	10,072	+0.58(+1.35%)
Apr 23, 2003	42.61	43.05	42.24	42.76	24,891	-0.10(-0.22%)
Apr 22, 2003	43.53	43.53	42.24	42.85	20,144	-0.51(-1.18%)
Apr 21, 2003	42.76	43.55	42.53	43.36	22,576	-0.09(-0.20%)
Apr 17, 2003	43.54	43.54	42.76	43.45	17,018	+0.30(+0.70%)
Apr 16, 2003	43.07	43.18	42.73	43.14	20,955	+0.07(+0.16%)
Apr 15, 2003	42.88	43.07	42.71	43.07	11,461	+0.23(+0.54%)
Apr 14, 2003	42.45	42.99	42.45	42.84	14,124	+0.17(+0.41%)
Apr 11, 2003	43.03	43.25	42.63	42.67	10,072	-0.39(-0.90%)
Apr 10, 2003	42.76	43.21	42.58	43.06	12,040	-0.18(-0.41%)
Apr 09, 2003	42.44	44.01	42.44	43.23	7,293	+0.61(+1.44%)
Apr 08, 2003	42.24	43.07	42.15	42.62	60,782	+0.07(+0.16%)
Apr 07, 2003	42.93	44.22	42.33	42.55	19,797	-0.73(-1.68%)
Apr 04, 2003	44.40	44.41	42.58	43.27	25,470	-1.16(-2.60%)
Apr 03, 2003	43.07	44.66	43.07	44.43	28,712	+1.11(+2.57%)
Apr 02, 2003	43.96	43.96	43.12	43.32	3,936	-0.35(-0.81%)

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