Coca-Cola Consolidated Inc (NQ: COKE )

839.28 -2.90 (-0.34%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 69.52 69.76 68.51 68.52 17,349 -0.83(-1.19%)
Jun 27, 2014 68.00 69.73 68.00 69.35 40,900 +0.89(+1.30%)
Jun 26, 2014 68.64 68.92 67.82 68.45 13,608 -0.15(-0.22%)
Jun 25, 2014 68.53 68.73 66.97 68.60 59,116 -0.36(-0.53%)
Jun 24, 2014 69.76 69.98 68.87 68.97 12,470 -0.89(-1.28%)
Jun 23, 2014 69.46 70.61 69.04 69.86 29,187 +0.10(+0.15%)
Jun 20, 2014 69.14 69.98 68.53 69.76 25,271 +0.95(+1.38%)
Jun 19, 2014 68.87 69.30 68.46 68.81 12,323 -0.10(-0.15%)
Jun 18, 2014 68.85 69.24 68.28 68.91 11,442 +0.32(+0.46%)
Jun 17, 2014 68.78 69.29 68.27 68.59 30,488 -0.51(-0.74%)
Jun 16, 2014 69.83 69.83 68.12 69.11 18,117 -0.43(-0.62%)
Jun 13, 2014 70.01 70.11 69.06 69.53 25,890 +0.02(+0.03%)
Jun 12, 2014 69.77 70.31 69.32 69.52 16,738 -0.34(-0.49%)
Jun 11, 2014 70.56 70.98 69.85 69.86 15,183 -0.73(-1.03%)
Jun 10, 2014 70.55 70.87 70.55 70.58 19,173 -0.41(-0.58%)
Jun 06, 2014 70.27 71.62 69.95 70.99 19,074 +0.61(+0.87%)
Jun 05, 2014 69.76 70.77 69.29 70.38 24,108 +0.56(+0.80%)
Jun 04, 2014 70.36 71.24 69.80 69.82 23,767 -0.85(-1.20%)
Jun 03, 2014 69.51 71.62 69.30 70.67 88,439 +0.67(+0.96%)
Jun 02, 2014 70.34 70.34 69.48 70.00 32,148 +0.00(+0.00%)
May 30, 2014 70.78 70.78 69.94 70.00 20,030 -1.02(-1.44%)
May 29, 2014 70.26 71.48 70.26 71.02 33,176 +0.70(+0.99%)
May 28, 2014 72.20 72.54 69.52 70.32 69,434 -2.16(-2.98%)
May 27, 2014 71.34 72.97 71.33 72.48 21,245 +1.37(+1.92%)
May 23, 2014 70.81 71.11 71.11 71.11 20,105 -0.19(-0.26%)
May 22, 2014 70.26 71.93 70.26 71.30 11,354 +0.76(+1.08%)
May 21, 2014 70.15 70.61 69.87 70.54 24,975 +0.44(+0.62%)
May 20, 2014 70.49 70.49 69.43 70.10 45,636 -0.26(-0.37%)
May 19, 2014 70.39 71.09 70.27 70.36 29,514 -0.60(-0.85%)
May 16, 2014 71.10 71.74 70.18 70.97 25,086 +0.26(+0.37%)
May 15, 2014 70.44 71.25 69.77 70.71 30,389 +0.38(+0.54%)
May 14, 2014 72.09 72.31 69.77 70.32 37,469 -1.88(-2.60%)
May 13, 2014 72.83 74.25 72.08 72.20 20,295 -0.64(-0.88%)
May 12, 2014 72.62 74.23 72.59 72.84 27,911 +0.77(+1.07%)
May 09, 2014 71.85 72.52 71.63 72.07 36,122 +0.20(+0.28%)
May 08, 2014 72.50 73.78 71.48 71.87 73,946 -0.92(-1.27%)
May 07, 2014 74.41 75.52 72.55 72.79 61,149 -1.94(-2.60%)
May 06, 2014 76.57 77.42 74.73 74.73 33,295 -1.74(-2.27%)
May 05, 2014 76.52 77.56 75.95 76.47 21,004 -0.72(-0.93%)
May 02, 2014 76.87 78.91 76.70 77.19 19,067 +0.79(+1.03%)
May 01, 2014 76.43 76.84 74.58 76.40 42,102 -0.08(-0.11%)
Apr 30, 2014 76.93 77.05 75.11 76.48 21,275 -0.80(-1.04%)
Apr 29, 2014 77.62 78.22 77.20 77.28 38,561 +0.34(+0.45%)
Apr 28, 2014 76.75 77.44 76.57 76.94 30,637 +0.52(+0.68%)
Apr 25, 2014 76.06 76.77 75.36 76.42 35,172 +0.01(+0.01%)
Apr 24, 2014 75.91 76.69 74.88 76.41 43,676 +1.02(+1.35%)
Apr 23, 2014 75.20 75.71 74.37 75.39 29,452 +0.24(+0.32%)
Apr 22, 2014 75.30 75.98 74.80 75.15 19,603 -0.19(-0.26%)
Apr 21, 2014 75.17 75.56 74.61 75.34 24,195 +0.50(+0.67%)
Apr 17, 2014 75.17 74.84 74.84 74.84 18,548 -0.33(-0.44%)
Apr 16, 2014 75.57 75.60 74.93 75.18 14,597 +0.27(+0.36%)
Apr 15, 2014 75.85 76.49 74.30 74.91 50,587 -0.39(-0.52%)
Apr 14, 2014 75.58 76.22 74.69 75.30 49,326 +0.13(+0.17%)
Apr 11, 2014 75.09 75.85 74.48 75.17 67,825 -0.36(-0.48%)
Apr 10, 2014 75.74 76.34 74.05 75.53 61,604 -0.46(-0.61%)
Apr 09, 2014 76.10 76.46 75.58 75.99 20,473 +0.42(+0.55%)
Apr 08, 2014 74.70 75.96 74.20 75.58 25,543 +1.18(+1.58%)
Apr 07, 2014 73.66 75.20 73.66 74.40 30,040 +1.00(+1.36%)
Apr 04, 2014 76.43 76.46 72.34 73.40 58,736 -3.01(-3.94%)
Apr 03, 2014 77.25 77.51 76.05 76.41 40,554 -0.79(-1.02%)
Apr 02, 2014 78.60 78.63 76.69 77.20 32,717 -1.63(-2.07%)
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.