Coca-Cola Consolidated Inc (NQ: COKE )

1,265.62 +4.26 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 43.91 44.06 42.67 42.67 97,875 -0.80(-1.84%)
Jun 29, 2006 42.24 43.95 42.08 43.47 36,049 +1.44(+3.42%)
Jun 28, 2006 41.63 42.03 41.20 42.03 19,730 +0.16(+0.38%)
Jun 27, 2006 42.15 42.38 41.87 41.87 9,307 -0.18(-0.44%)
Jun 26, 2006 42.03 42.06 41.65 42.06 24,627 +0.27(+0.64%)
Jun 23, 2006 41.86 41.92 41.52 41.79 18,955 +0.01(+0.02%)
Jun 22, 2006 41.48 41.91 41.40 41.78 18,529 +0.04(+0.10%)
Jun 21, 2006 41.66 41.99 41.43 41.74 16,564 +0.44(+1.06%)
Jun 20, 2006 41.29 41.68 41.26 41.30 22,002 -0.02(-0.04%)
Jun 19, 2006 41.77 41.89 41.24 41.32 16,704 -0.57(-1.36%)
Jun 16, 2006 41.76 41.95 41.56 41.89 72,836 -0.06(-0.14%)
Jun 15, 2006 41.64 42.03 41.57 41.95 9,118 +0.51(+1.24%)
Jun 14, 2006 41.78 41.93 41.40 41.44 11,226 -0.34(-0.82%)
Jun 13, 2006 41.71 42.03 41.71 41.78 17,630 +0.08(+0.18%)
Jun 12, 2006 41.98 41.98 41.59 41.71 15,400 +0.15(+0.36%)
Jun 09, 2006 41.70 42.01 41.55 41.55 24,839 +0.29(+0.69%)
Jun 08, 2006 40.67 41.48 40.02 41.27 32,623 +0.59(+1.45%)
Jun 07, 2006 40.29 41.18 40.08 40.68 16,871 +0.37(+0.92%)
Jun 06, 2006 40.44 40.71 40.04 40.31 7,554 -0.44(-1.07%)
Jun 05, 2006 41.13 41.61 40.68 40.75 18,281 -0.53(-1.28%)
Jun 02, 2006 41.50 41.86 41.13 41.28 7,554 -0.21(-0.51%)
Jun 01, 2006 41.18 41.49 40.92 41.49 7,672 +0.43(+1.04%)
May 31, 2006 41.10 41.10 40.60 41.06 12,739 +0.35(+0.87%)
May 30, 2006 40.54 41.12 40.50 40.71 12,180 -0.25(-0.62%)
May 26, 2006 40.76 40.96 40.52 40.96 13,608 +0.19(+0.47%)
May 25, 2006 40.51 40.76 40.12 40.76 20,944 +0.41(+1.02%)
May 24, 2006 39.50 40.54 39.25 40.35 8,059 +0.45(+1.14%)
May 23, 2006 39.84 40.20 39.53 39.90 13,508 +0.38(+0.96%)
May 22, 2006 38.25 39.71 38.25 39.52 20,806 +0.70(+1.80%)
May 19, 2006 38.76 39.11 38.11 38.82 22,727 -0.53(-1.35%)
May 18, 2006 39.10 39.65 38.61 39.35 20,610 -0.03(-0.09%)
May 17, 2006 38.81 39.56 38.46 39.39 12,333 +0.16(+0.41%)
May 16, 2006 38.85 39.55 38.85 39.23 4,693 +0.12(+0.30%)
May 15, 2006 38.92 39.28 38.74 39.11 9,296 +0.02(+0.04%)
May 12, 2006 39.61 39.76 39.09 39.09 6,789 -0.75(-1.88%)
May 11, 2006 40.00 40.38 39.71 39.84 15,891 -0.50(-1.25%)
May 10, 2006 40.71 40.71 40.29 40.34 12,895 -0.03(-0.08%)
May 09, 2006 39.99 40.63 39.86 40.38 20,299 +0.06(+0.15%)
May 08, 2006 40.48 40.48 39.84 40.32 5,318 +0.00(+0.00%)
May 05, 2006 40.30 40.34 39.83 40.32 5,753 +0.11(+0.27%)
May 04, 2006 40.13 40.45 39.80 40.21 6,442 -0.25(-0.62%)
May 03, 2006 40.22 40.75 40.01 40.46 11,575 +0.25(+0.63%)
May 02, 2006 40.20 40.21 39.54 40.21 20,593 +0.13(+0.34%)
May 01, 2006 40.37 40.51 39.90 40.08 15,485 -0.44(-1.08%)
Apr 28, 2006 39.92 40.58 39.34 40.51 15,942 +0.44(+1.09%)
Apr 27, 2006 39.15 40.18 38.97 40.08 8,211 +0.45(+1.15%)
Apr 26, 2006 39.42 39.87 39.33 39.62 8,101 +0.33(+0.83%)
Apr 25, 2006 38.71 39.32 38.51 39.29 16,103 +0.45(+1.15%)
Apr 24, 2006 38.66 39.06 38.57 38.85 9,322 +0.18(+0.48%)
Apr 21, 2006 38.32 38.66 37.73 38.66 20,117 +0.72(+1.91%)
Apr 20, 2006 37.66 37.95 37.66 37.94 9,588 +0.02(+0.04%)
Apr 19, 2006 37.50 37.92 37.22 37.92 18,279 +0.81(+2.17%)
Apr 18, 2006 36.68 37.23 36.56 37.12 11,218 +0.18(+0.48%)
Apr 17, 2006 37.50 37.50 36.65 36.94 16,466 -0.56(-1.50%)
Apr 13, 2006 36.90 37.50 36.90 37.50 3,224 +0.31(+0.84%)
Apr 12, 2006 36.91 37.44 36.98 37.19 3,237 +0.29(+0.77%)
Apr 11, 2006 37.69 37.69 36.84 36.91 9,407 -0.47(-1.26%)
Apr 10, 2006 38.03 38.18 37.38 37.38 6,372 -0.44(-1.16%)
Apr 07, 2006 37.90 38.18 37.62 37.81 10,738 +0.29(+0.76%)
Apr 06, 2006 37.44 37.59 37.07 37.53 15,057 +0.21(+0.56%)
Apr 05, 2006 38.28 38.28 37.07 37.32 11,385 -0.62(-1.64%)
Apr 04, 2006 38.35 38.35 37.86 37.94 5,756 -0.39(-1.01%)
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.