Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2003	43.08	43.95	43.08	43.67	8,335	+0.57(+1.32%)
Mar 31, 2003	43.15	44.91	42.76	43.10	23,293	-1.71(-3.81%)
Mar 28, 2003	43.64	44.91	43.29	44.81	11,461	+1.00(+2.29%)
Mar 27, 2003	43.19	43.90	43.19	43.81	3,125	+0.42(+0.97%)
Mar 26, 2003	43.32	43.71	42.99	43.39	12,503	+0.31(+0.72%)
Mar 25, 2003	43.66	43.66	42.31	43.07	14,943	-0.50(-1.15%)
Mar 24, 2003	42.32	44.44	42.32	43.58	3,704,809	-1.08(-2.42%)
Mar 21, 2003	44.53	45.39	42.23	44.66	40,521	+0.39(+0.88%)
Mar 20, 2003	43.89	44.45	43.62	44.27	21,071	+0.17(+0.39%)
Mar 19, 2003	43.17	44.09	42.95	44.09	17,250	+0.91(+2.10%)
Mar 18, 2003	42.23	43.35	42.23	43.19	15,005	+0.35(+0.82%)
Mar 17, 2003	42.98	42.98	41.32	42.84	15,166	-0.12(-0.28%)
Mar 14, 2003	42.93	42.98	41.46	42.95	14,066	+0.54(+1.26%)
Mar 13, 2003	42.22	42.42	41.46	42.42	11,114	+0.74(+1.78%)
Mar 12, 2003	40.42	42.92	40.42	41.68	56,186	+0.68(+1.66%)
Mar 11, 2003	42.66	43.73	40.99	40.99	37,858	-2.31(-5.34%)
Mar 10, 2003	44.27	44.59	42.37	43.31	63,676	-1.93(-4.28%)
Mar 07, 2003	47.59	47.95	45.00	45.24	56,845	-2.42(-5.07%)
Mar 06, 2003	48.46	48.78	47.51	47.66	21,302	-1.11(-2.27%)
Mar 05, 2003	50.44	50.44	47.95	48.77	45,731	-2.08(-4.09%)
Mar 04, 2003	50.27	51.27	50.27	50.85	15,629	-0.17(-0.34%)
Mar 03, 2003	50.95	51.87	49.88	51.02	27,091	-0.29(-0.57%)
Feb 28, 2003	52.49	53.32	50.80	51.31	40,405	-1.76(-3.32%)
Feb 27, 2003	54.94	57.09	52.56	53.08	69,233	-1.59(-2.91%)
Feb 26, 2003	55.45	55.93	54.67	54.67	8,451	-1.09(-1.95%)
Feb 25, 2003	54.43	55.75	54.43	55.75	9,377	+1.08(+1.97%)
Feb 24, 2003	55.95	56.32	54.55	54.67	23,733	-1.47(-2.62%)
Feb 21, 2003	55.65	56.32	55.65	56.14	10,651	+0.26(+0.47%)
Feb 20, 2003	56.32	56.32	55.62	55.88	9,030	-0.13(-0.23%)
Feb 19, 2003	56.14	56.99	55.69	56.01	12,619	-0.96(-1.68%)
Feb 18, 2003	56.10	57.40	55.32	56.97	26,744	+1.20(+2.15%)
Feb 14, 2003	55.46	56.41	55.25	55.77	23,039	+0.28(+0.51%)
Feb 13, 2003	56.06	56.49	54.95	55.49	20,839	-0.11(-0.20%)
Feb 12, 2003	54.30	56.13	53.17	55.60	34,732	+0.69(+1.26%)
Feb 11, 2003	53.30	55.68	53.30	54.91	45,615	+1.47(+2.75%)
Feb 10, 2003	51.66	53.44	51.66	53.44	31,027	+0.93(+1.78%)
Feb 07, 2003	51.00	52.78	51.00	52.51	24,775	+0.95(+1.84%)
Feb 06, 2003	52.70	52.90	50.10	51.56	52,561	-1.66(-3.12%)
Feb 05, 2003	56.16	56.16	52.91	53.22	66,802	-2.54(-4.55%)
Feb 04, 2003	58.17	58.29	55.71	55.75	99,914	-2.57(-4.40%)

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