Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	48.42	48.54	47.01	47.11	19,246	-0.56(-1.17%)
Jun 29, 2009	49.14	49.14	47.41	47.67	31,483	-2.05(-4.13%)
Jun 26, 2009	46.70	49.72	46.23	49.72	120,021	+2.67(+5.67%)
Jun 25, 2009	46.06	47.49	44.50	47.05	19,171	+0.69(+1.49%)
Jun 24, 2009	46.42	48.48	46.33	46.36	13,524	-0.09(-0.20%)
Jun 23, 2009	46.91	47.63	46.22	46.46	13,855	-0.25(-0.53%)
Jun 22, 2009	47.34	47.77	46.42	46.70	24,488	-1.05(-2.20%)
Jun 19, 2009	48.73	48.80	47.76	47.76	34,122	-0.46(-0.96%)
Jun 18, 2009	48.20	48.69	47.61	48.22	17,494	-0.26(-0.53%)
Jun 17, 2009	47.87	48.71	47.87	48.47	9,891	+0.48(+1.00%)
Jun 16, 2009	47.63	48.15	47.63	47.99	12,576	-0.03(-0.07%)
Jun 15, 2009	48.36	48.62	47.34	48.03	30,548	-0.13(-0.27%)
Jun 12, 2009	48.47	48.47	47.58	48.16	10,946	-0.26(-0.53%)
Jun 11, 2009	47.83	48.71	47.52	48.41	18,248	+0.89(+1.87%)
Jun 10, 2009	47.90	47.97	47.05	47.52	42,602	-0.61(-1.26%)
Jun 09, 2009	48.44	48.70	47.91	48.13	24,428	-0.17(-0.35%)
Jun 08, 2009	47.97	48.81	47.74	48.30	29,551	-0.14(-0.28%)
Jun 05, 2009	48.71	48.71	47.07	48.44	26,373	+0.62(+1.29%)
Jun 04, 2009	47.63	47.85	46.41	47.82	44,482	+0.66(+1.40%)
Jun 03, 2009	46.18	47.29	45.25	47.17	44,804	+1.31(+2.85%)
Jun 02, 2009	45.41	47.50	43.12	45.86	142,533	+0.27(+0.60%)
Jun 01, 2009	43.06	45.72	43.06	45.58	80,183	+3.90(+9.35%)
May 29, 2009	42.56	42.56	40.98	41.69	25,643	-0.64(-1.51%)
May 28, 2009	43.11	43.11	41.88	42.33	16,308	-0.09(-0.22%)
May 27, 2009	42.56	42.81	41.77	42.42	36,216	-0.14(-0.32%)
May 26, 2009	40.89	42.66	39.88	42.56	19,287	+1.91(+4.69%)
May 22, 2009	40.71	42.45	39.88	40.65	18,173	+0.03(+0.06%)
May 21, 2009	41.45	41.68	40.60	40.63	27,224	-1.04(-2.50%)
May 20, 2009	41.50	42.48	41.42	41.67	30,948	+0.31(+0.74%)
May 19, 2009	41.81	42.49	41.12	41.36	20,349	-0.94(-2.22%)
May 18, 2009	42.37	43.31	41.23	42.30	40,747	+0.50(+1.19%)
May 15, 2009	43.58	43.58	41.56	41.81	35,060	-1.94(-4.43%)
May 14, 2009	40.78	43.94	39.75	43.75	52,379	+3.24(+8.00%)
May 13, 2009	42.09	42.09	39.91	40.51	31,247	-1.04(-2.51%)
May 12, 2009	40.54	41.58	39.44	41.55	26,322	+1.96(+4.94%)
May 11, 2009	40.06	40.60	39.43	39.59	30,470	-0.46(-1.15%)
May 08, 2009	41.28	43.24	40.06	40.06	27,213	-0.79(-1.95%)
May 07, 2009	42.13	42.58	40.81	40.85	12,028	-0.96(-2.29%)
May 06, 2009	41.23	42.22	41.23	41.81	13,825	+0.22(+0.53%)
May 05, 2009	42.94	43.45	41.34	41.59	26,160	-1.62(-3.76%)
May 04, 2009	43.45	44.44	42.55	43.21	22,139	-0.43(-0.97%)
May 01, 2009	44.35	44.51	43.40	43.63	12,120	-0.68(-1.53%)
Apr 30, 2009	45.90	45.90	44.24	44.31	13,316	-1.11(-2.43%)
Apr 29, 2009	45.49	45.70	44.55	45.42	27,958	+0.32(+0.72%)
Apr 28, 2009	44.55	45.29	44.21	45.10	47,544	+0.52(+1.16%)
Apr 27, 2009	45.06	45.17	43.97	44.58	24,788	-0.87(-1.91%)
Apr 24, 2009	45.90	45.90	43.19	45.45	41,577	+0.01(+0.02%)
Apr 23, 2009	45.52	46.34	45.01	45.44	36,780	+0.05(+0.11%)
Apr 22, 2009	45.02	45.99	44.92	45.39	42,071	-0.26(-0.56%)
Apr 21, 2009	45.54	45.87	44.90	45.64	28,816	+0.08(+0.17%)
Apr 20, 2009	45.65	46.72	45.08	45.56	45,492	-0.06(-0.13%)
Apr 17, 2009	45.69	45.73	44.71	45.62	20,718	+0.01(+0.02%)
Apr 16, 2009	44.67	45.62	44.51	45.62	17,847	+1.45(+3.27%)
Apr 15, 2009	43.45	44.20	43.01	44.17	20,209	+0.60(+1.37%)
Apr 14, 2009	44.17	44.17	42.87	43.57	16,776	-0.99(-2.21%)
Apr 13, 2009	44.64	45.05	44.26	44.56	8,736	-0.12(-0.27%)
Apr 09, 2009	44.11	44.98	43.97	44.68	28,161	+0.50(+1.14%)
Apr 08, 2009	42.53	44.18	42.53	44.18	14,299	+0.13(+0.29%)
Apr 07, 2009	43.79	44.32	42.56	44.05	25,394	-0.38(-0.86%)
Apr 06, 2009	43.69	44.61	43.36	44.43	33,123	+0.38(+0.87%)
Apr 03, 2009	44.78	44.78	42.51	44.05	27,266	-0.69(-1.54%)
Apr 02, 2009	43.79	44.84	43.79	44.74	41,524	+0.95(+2.17%)

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