Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

842.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 384.92 390.14 383.01 389.35 19,354 +2.35(+0.61%)
Oct 28, 2021 382.63 387.37 379.85 387.00 16,292 +7.62(+2.01%)
Oct 27, 2021 383.92 381.20 379.26 379.38 11,442 -2.21(-0.58%)
Oct 26, 2021 385.55 378.29 381.59 26,353 -5.43(-1.40%)
Oct 25, 2021 382.59 391.53 382.59 387.02 17,527 +2.95(+0.77%)
Oct 22, 2021 382.46 386.55 381.20 384.07 11,564 +3.36(+0.88%)
Oct 21, 2021 384.06 390.89 378.34 380.72 18,443 -5.00(-1.30%)
Oct 20, 2021 382.49 386.68 382.46 385.72 12,601 +3.56(+0.93%)
Oct 19, 2021 380.75 382.17 379.07 382.17 8,833 +4.10(+1.08%)
Oct 18, 2021 383.39 385.09 378.06 378.06 15,262 -6.04(-1.57%)
Oct 15, 2021 390.06 390.06 384.10 384.10 16,849 -1.17(-0.30%)
Oct 14, 2021 391.63 391.63 384.57 385.28 12,269 -3.22(-0.83%)
Oct 13, 2021 387.94 390.24 383.78 388.50 11,535 +0.55(+0.14%)
Oct 12, 2021 386.99 390.67 386.75 387.94 11,734 +0.95(+0.25%)
Oct 11, 2021 393.31 393.31 386.75 386.99 23,664 -5.60(-1.43%)
Oct 08, 2021 395.89 397.44 392.29 392.60 11,854 -1.94(-0.49%)
Oct 07, 2021 390.68 396.74 389.09 394.53 34,423 +5.91(+1.52%)
Oct 06, 2021 391.64 391.64 382.12 388.62 13,642 -3.49(-0.89%)
Oct 05, 2021 380.04 393.58 380.04 392.11 19,964 +12.81(+3.38%)
Oct 04, 2021 378.79 381.19 376.22 379.30 15,179 +1.86(+0.49%)
Oct 01, 2021 382.17 383.47 375.49 377.43 23,358 -4.67(-1.22%)
Sep 30, 2021 387.67 389.44 381.63 382.11 20,370 -4.05(-1.05%)
Sep 29, 2021 378.11 386.16 378.11 386.16 14,590 +10.70(+2.85%)
Sep 28, 2021 378.06 378.45 373.31 375.46 13,718 -3.98(-1.05%)
Sep 27, 2021 378.13 384.60 378.13 379.44 13,075 +1.31(+0.35%)
Sep 24, 2021 379.48 381.93 377.10 378.13 13,605 -2.13(-0.56%)
Sep 23, 2021 380.74 381.08 377.99 380.26 8,242 +1.34(+0.35%)
Sep 22, 2021 373.84 381.89 372.83 378.93 15,814 +8.86(+2.39%)
Sep 21, 2021 373.74 375.80 368.66 370.07 16,206 -0.14(-0.04%)
Sep 20, 2021 376.62 376.74 366.57 370.20 23,019 -9.24(-2.43%)
Sep 17, 2021 373.87 380.10 369.39 379.44 71,879 +7.93(+2.13%)
Sep 16, 2021 372.72 373.86 370.68 371.51 14,423 -2.04(-0.55%)
Sep 15, 2021 373.13 377.18 371.93 373.55 16,731 -0.66(-0.18%)
Sep 14, 2021 382.81 382.81 372.52 374.21 19,624 -9.37(-2.44%)
Sep 13, 2021 378.71 383.58 378.44 383.58 15,418 +5.52(+1.46%)
Sep 10, 2021 384.93 384.93 378.06 378.06 14,853 -4.00(-1.05%)
Sep 09, 2021 385.57 386.25 381.20 382.07 16,761 -6.31(-1.62%)
Sep 08, 2021 379.99 388.84 379.99 388.38 13,791 +6.88(+1.80%)
Sep 07, 2021 387.20 387.20 379.26 381.50 16,034 -4.80(-1.24%)
Sep 03, 2021 393.34 393.34 383.34 386.29 18,945 -6.30(-1.60%)
Sep 02, 2021 395.02 395.02 390.41 392.60 15,930 -2.64(-0.67%)
Sep 01, 2021 393.04 395.41 387.76 395.23 11,559 +1.51(+0.38%)
Aug 31, 2021 390.08 394.52 386.68 393.72 18,110 +5.00(+1.29%)
Aug 30, 2021 386.23 389.32 386.03 388.72 14,601 +1.02(+0.26%)
Aug 27, 2021 379.07 387.70 379.07 387.70 21,072 +8.58(+2.26%)
Aug 26, 2021 382.88 384.82 379.02 379.12 14,904 -4.76(-1.24%)
Aug 25, 2021 383.08 386.10 382.31 383.88 14,124 -1.52(-0.39%)
Aug 24, 2021 390.29 390.29 383.88 385.40 16,129 -2.35(-0.61%)
Aug 23, 2021 392.66 393.52 387.03 387.75 13,899 -0.97(-0.25%)
Aug 20, 2021 383.57 392.93 383.29 388.72 26,420 +4.12(+1.07%)
Aug 19, 2021 382.61 389.69 379.43 384.60 20,192 -1.40(-0.36%)
Aug 18, 2021 396.37 396.37 384.25 386.00 16,679 -9.05(-2.29%)
Aug 17, 2021 394.28 397.33 390.23 395.05 16,464 +1.10(+0.28%)
Aug 16, 2021 397.44 397.44 389.70 393.95 13,340 -3.50(-0.88%)
Aug 13, 2021 399.55 404.52 396.88 397.45 16,706 -2.88(-0.72%)
Aug 12, 2021 391.57 401.27 389.33 400.33 22,231 +12.38(+3.19%)
Aug 11, 2021 378.06 401.80 375.44 387.95 37,102 +5.91(+1.55%)
Aug 10, 2021 378.84 384.87 377.08 382.04 27,921 +5.72(+1.52%)
Aug 09, 2021 382.66 384.36 374.37 376.32 20,551 -4.94(-1.30%)
Aug 06, 2021 380.88 385.63 380.05 381.26 19,370 +1.99(+0.52%)
Aug 05, 2021 377.64 380.14 374.27 379.28 20,916 +5.21(+1.39%)
Aug 04, 2021 378.00 380.12 370.06 374.07 27,805 -6.16(-1.62%)
Aug 03, 2021 382.61 382.61 374.86 380.23 42,159 -0.56(-0.15%)
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.