Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Consolidated Inc (NQ: COKE )

819.44 +18.42 (+2.30%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 255.79 255.79 249.18 253.07 31,859 -2.28(-0.89%)
Nov 27, 2020 256.59 257.57 252.40 255.35 13,546 -1.24(-0.48%)
Nov 25, 2020 259.12 262.04 256.59 256.59 15,304 -5.36(-2.05%)
Nov 24, 2020 254.74 261.95 254.19 261.95 34,375 +8.16(+3.22%)
Nov 23, 2020 257.23 259.21 253.71 253.79 19,867 -1.41(-0.55%)
Nov 20, 2020 257.40 260.24 253.43 255.20 26,471 -4.59(-1.77%)
Nov 19, 2020 257.66 263.46 257.66 259.79 20,823 +0.29(+0.11%)
Nov 18, 2020 260.96 263.60 259.42 259.50 23,697 -1.25(-0.48%)
Nov 17, 2020 254.36 262.07 250.49 260.75 28,483 +2.78(+1.08%)
Nov 16, 2020 256.41 259.01 249.17 257.96 39,506 +8.01(+3.20%)
Nov 13, 2020 247.98 251.35 245.38 249.96 14,063 +3.93(+1.60%)
Nov 12, 2020 250.81 250.81 242.89 246.03 23,788 -5.41(-2.15%)
Nov 11, 2020 248.71 252.39 243.15 251.44 27,645 +4.27(+1.73%)
Nov 10, 2020 235.87 247.51 234.51 247.17 44,432 +13.08(+5.59%)
Nov 09, 2020 245.59 246.11 233.30 234.09 49,763 +4.41(+1.92%)
Nov 06, 2020 233.54 234.38 228.70 229.68 20,474 -3.87(-1.66%)
Nov 05, 2020 228.54 236.10 228.54 233.54 38,538 +8.98(+4.00%)
Nov 04, 2020 232.10 236.32 222.23 224.56 31,304 +0.19(+0.09%)
Nov 03, 2020 221.14 227.26 221.14 224.37 35,973 +5.45(+2.49%)
Nov 02, 2020 221.85 224.83 216.14 218.91 40,000 -2.49(-1.13%)
Oct 30, 2020 223.15 227.69 220.54 221.41 27,609 -2.07(-0.93%)
Oct 29, 2020 223.73 228.22 223.19 223.48 24,779 -2.21(-0.98%)
Oct 28, 2020 228.15 232.10 224.40 225.69 32,070 -5.64(-2.44%)
Oct 27, 2020 231.86 236.05 228.71 231.33 27,627 -1.95(-0.84%)
Oct 26, 2020 238.05 238.05 231.86 233.28 31,005 -6.08(-2.54%)
Oct 23, 2020 242.80 244.24 239.37 239.37 13,029 -2.53(-1.05%)
Oct 22, 2020 241.85 243.75 240.46 241.90 17,480 +1.35(+0.56%)
Oct 21, 2020 242.51 243.40 239.92 240.55 12,745 -1.17(-0.48%)
Oct 20, 2020 245.26 245.26 241.13 241.72 14,122 -0.35(-0.14%)
Oct 19, 2020 247.32 249.38 242.06 242.06 20,442 -3.39(-1.38%)
Oct 16, 2020 245.17 247.70 244.20 245.45 21,633 +0.40(+0.16%)
Oct 15, 2020 237.98 245.85 237.30 245.06 26,719 +3.54(+1.46%)
Oct 14, 2020 240.08 242.23 237.95 241.52 25,819 +1.44(+0.60%)
Oct 13, 2020 237.87 240.08 233.08 240.08 27,932 +2.59(+1.09%)
Oct 12, 2020 236.01 238.58 234.27 237.49 21,785 +3.42(+1.46%)
Oct 09, 2020 233.90 235.65 232.34 234.07 25,774 +1.89(+0.82%)
Oct 08, 2020 232.16 234.21 230.89 232.18 17,425 +0.59(+0.25%)
Oct 07, 2020 234.03 235.47 231.39 231.59 27,213 -2.80(-1.20%)
Oct 06, 2020 235.39 236.25 229.14 234.39 41,753 +0.02(+0.01%)
Oct 05, 2020 236.21 236.46 231.67 234.37 14,196 +0.00(+0.00%)
Oct 02, 2020 227.84 234.44 227.84 234.37 25,670 +3.18(+1.37%)
Oct 01, 2020 232.85 233.08 226.07 231.19 30,752 -1.32(-0.57%)
Sep 30, 2020 231.00 233.54 228.61 232.52 27,764 +1.64(+0.71%)
Sep 29, 2020 233.52 235.48 229.65 230.88 14,698 -2.06(-0.88%)
Sep 28, 2020 234.72 241.52 232.93 232.93 27,998 +0.92(+0.40%)
Sep 25, 2020 229.94 232.68 228.34 232.02 15,940 +0.41(+0.18%)
Sep 24, 2020 223.99 235.18 222.20 231.60 39,834 +9.17(+4.12%)
Sep 23, 2020 231.77 235.40 222.43 222.43 27,461 -8.76(-3.79%)
Sep 22, 2020 228.37 232.92 228.37 231.19 19,786 +2.91(+1.27%)
Sep 21, 2020 233.17 233.17 225.66 228.29 35,789 -8.04(-3.40%)
Sep 18, 2020 242.79 245.65 234.56 236.32 74,320 -4.71(-1.95%)
Sep 17, 2020 242.97 243.86 239.84 241.03 22,464 -5.06(-2.06%)
Sep 16, 2020 251.47 251.77 244.98 246.09 23,860 -5.38(-2.14%)
Sep 15, 2020 257.38 259.12 250.84 251.47 29,241 -4.93(-1.92%)
Sep 14, 2020 260.12 262.01 256.17 256.40 30,527 -3.58(-1.38%)
Sep 11, 2020 261.77 265.50 257.43 259.98 28,051 -1.83(-0.70%)
Sep 10, 2020 267.64 269.92 261.81 261.81 20,212 -4.16(-1.57%)
Sep 09, 2020 261.12 266.64 260.62 265.97 32,276 +5.43(+2.08%)
Sep 08, 2020 261.62 264.37 258.51 260.55 27,818 -5.41(-2.03%)
Sep 04, 2020 268.84 269.88 262.07 265.95 28,568 -1.47(-0.55%)
Sep 03, 2020 273.06 273.06 263.94 267.42 32,465 -5.80(-2.12%)
Sep 02, 2020 265.27 276.24 265.27 273.22 42,417 +8.12(+3.06%)
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.