Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	43.82	43.82	43.36	43.65	6,332	+0.39(+0.90%)
Jun 29, 2005	43.06	44.02	43.06	43.26	12,541	+0.21(+0.48%)
Jun 28, 2005	40.89	43.19	40.89	43.06	34,389	+1.77(+4.29%)
Jun 27, 2005	40.77	41.44	40.77	41.29	5,788	-0.17(-0.42%)
Jun 24, 2005	40.70	41.46	40.67	41.46	71,531	+0.25(+0.61%)
Jun 23, 2005	41.81	41.81	41.21	41.21	5,163	-0.22(-0.54%)
Jun 22, 2005	41.58	41.58	41.03	41.43	7,474	+0.41(+0.99%)
Jun 21, 2005	40.60	41.22	40.60	41.03	14,970	+0.37(+0.91%)
Jun 20, 2005	41.81	41.81	40.64	40.66	23,995	-0.88(-2.12%)
Jun 17, 2005	41.46	41.54	41.24	41.54	31,861	+0.08(+0.19%)
Jun 16, 2005	41.86	41.86	41.26	41.46	30,223	+0.16(+0.38%)
Jun 15, 2005	41.87	41.87	41.24	41.30	15,105	-0.19(-0.46%)
Jun 14, 2005	41.49	41.97	41.46	41.49	11,804	-0.47(-1.11%)
Jun 13, 2005	42.12	42.12	41.70	41.96	11,284	+0.29(+0.70%)
Jun 10, 2005	41.65	41.76	41.52	41.67	3,859	-0.05(-0.12%)
Jun 09, 2005	42.64	42.64	41.63	41.72	9,571	-0.46(-1.09%)
Jun 08, 2005	42.11	42.31	42.04	42.18	17,542	-0.36(-0.85%)
Jun 07, 2005	42.66	42.86	42.42	42.54	13,427	-0.15(-0.34%)
Jun 06, 2005	42.28	42.90	42.09	42.69	16,275	+0.91(+2.19%)
Jun 03, 2005	41.83	42.13	41.61	41.77	16,459	-0.43(-1.02%)
Jun 02, 2005	42.15	42.24	41.97	42.20	6,111	+0.26(+0.62%)
Jun 01, 2005	41.83	42.32	41.83	41.94	9,221	+0.05(+0.12%)
May 31, 2005	42.71	42.71	41.89	41.89	22,444	-0.26(-0.61%)
May 27, 2005	42.19	42.37	41.99	42.15	9,685	-0.03(-0.08%)
May 26, 2005	42.63	42.63	41.82	42.19	10,123	+0.09(+0.23%)
May 25, 2005	42.64	42.76	41.73	42.09	26,307	-0.23(-0.55%)
May 24, 2005	41.81	42.56	41.81	42.32	12,735	-0.28(-0.65%)
May 23, 2005	43.65	43.72	42.22	42.60	20,965	-0.41(-0.94%)
May 20, 2005	43.04	43.61	42.77	43.01	30,105	-0.73(-1.66%)
May 19, 2005	44.39	44.48	43.34	43.73	18,446	-0.31(-0.71%)
May 18, 2005	44.00	44.05	43.21	44.04	24,197	+0.25(+0.57%)
May 17, 2005	43.37	43.79	43.33	43.79	10,853	+0.12(+0.28%)
May 16, 2005	44.73	44.73	43.45	43.67	17,108	-0.40(-0.90%)
May 13, 2005	45.08	45.08	44.07	44.07	30,837	-0.67(-1.51%)
May 12, 2005	44.70	45.22	44.35	44.74	35,445	+0.13(+0.29%)
May 11, 2005	45.22	45.22	44.18	44.61	26,753	-0.23(-0.52%)
May 10, 2005	45.29	45.29	44.57	44.85	8,393	-0.47(-1.03%)
May 09, 2005	44.14	45.31	44.14	45.31	10,852	+0.60(+1.33%)
May 06, 2005	44.33	45.17	44.15	44.72	5,954	-0.20(-0.44%)
May 05, 2005	44.05	44.98	44.05	44.91	13,110	-0.26(-0.57%)
May 04, 2005	42.76	45.17	42.72	45.17	24,139	+2.22(+5.17%)
May 03, 2005	42.63	42.95	42.15	42.95	23,948	+1.04(+2.47%)
May 02, 2005	41.47	41.92	41.16	41.92	9,671	+0.70(+1.70%)
Apr 29, 2005	40.41	41.22	40.41	41.22	10,121	+0.71(+1.75%)
Apr 28, 2005	41.46	42.53	39.73	40.51	36,852	-0.76(-1.84%)
Apr 27, 2005	41.75	41.75	40.17	41.27	20,073	-0.92(-2.19%)
Apr 26, 2005	44.05	44.45	42.12	42.19	10,339	-1.60(-3.65%)
Apr 25, 2005	43.45	44.01	43.45	43.79	4,890	+0.11(+0.26%)
Apr 22, 2005	44.48	44.74	43.67	43.68	22,404	-0.82(-1.84%)
Apr 21, 2005	45.04	45.04	44.48	44.50	4,496	-0.05(-0.12%)
Apr 20, 2005	45.48	45.48	44.48	44.55	16,917	-0.36(-0.81%)
Apr 19, 2005	45.42	45.45	44.49	44.91	32,160	+0.15(+0.33%)
Apr 18, 2005	45.05	45.05	44.51	44.77	9,916	+0.10(+0.21%)
Apr 15, 2005	44.48	44.80	44.48	44.67	6,750	+0.19(+0.43%)
Apr 14, 2005	44.53	44.87	44.48	44.48	12,543	-0.43(-0.96%)
Apr 13, 2005	45.01	45.61	44.48	44.91	14,357	+0.35(+0.78%)
Apr 12, 2005	44.48	45.06	44.48	44.57	6,287	-0.22(-0.50%)
Apr 11, 2005	44.53	45.10	44.48	44.79	6,343	-0.03(-0.06%)
Apr 08, 2005	44.61	44.94	44.61	44.82	5,413	-0.02(-0.04%)
Apr 07, 2005	45.16	45.17	44.80	44.84	1,632	+0.02(+0.04%)
Apr 06, 2005	44.91	45.19	44.74	44.82	5,038	-0.42(-0.94%)
Apr 05, 2005	44.87	45.24	44.83	45.24	5,594	+0.16(+0.34%)
Apr 04, 2005	45.04	45.23	44.74	45.09	2,272	+0.23(+0.52%)

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