Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

1,264.25 -2.73 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 53.83 54.97 53.46 54.22 34,502 +0.39(+0.72%)
Dec 30, 2002 53.46 53.95 52.73 53.83 61,867 +1.13(+2.14%)
Dec 27, 2002 51.93 53.00 51.70 52.71 14,515 +0.11(+0.21%)
Dec 26, 2002 51.44 52.65 51.32 52.60 18,917 +1.35(+2.64%)
Dec 24, 2002 50.62 51.44 50.62 51.25 7,019 +0.19(+0.36%)
Dec 23, 2002 49.97 51.48 49.72 51.06 22,724 +0.13(+0.25%)
Dec 20, 2002 49.97 50.98 49.72 50.93 27,364 +1.16(+2.33%)
Dec 19, 2002 49.20 49.93 48.75 49.77 13,563 +0.84(+1.72%)
Dec 18, 2002 49.70 49.70 48.75 48.93 5,710 -0.45(-0.90%)
Dec 17, 2002 48.92 49.75 48.67 49.38 8,566 +0.47(+0.96%)
Dec 16, 2002 49.09 49.54 48.70 48.91 16,656 -0.33(-0.67%)
Dec 13, 2002 50.30 50.30 49.09 49.24 14,990 -0.95(-1.89%)
Dec 12, 2002 50.05 50.43 49.59 50.19 7,019 +0.14(+0.29%)
Dec 11, 2002 49.25 50.30 49.25 50.04 9,399 +0.87(+1.78%)
Dec 10, 2002 48.75 49.36 48.75 49.17 15,704 +0.51(+1.05%)
Dec 09, 2002 48.54 48.92 48.54 48.66 8,804 -0.09(-0.19%)
Dec 06, 2002 49.30 49.47 48.35 48.75 14,396 -0.96(-1.93%)
Dec 05, 2002 50.09 50.17 49.54 49.71 15,228 -0.42(-0.84%)
Dec 04, 2002 50.22 50.43 49.85 50.13 10,588 +0.32(+0.64%)
Dec 03, 2002 50.20 50.26 49.79 49.81 9,399 -0.20(-0.40%)
Dec 02, 2002 48.10 50.01 47.91 50.01 20,225 +1.91(+3.97%)
Nov 29, 2002 48.08 48.50 47.67 48.10 4,283 +0.05(+0.10%)
Nov 27, 2002 48.43 48.43 47.53 48.05 10,707 -0.44(-0.90%)
Nov 26, 2002 47.74 48.64 47.69 48.49 19,512 +0.75(+1.57%)
Nov 25, 2002 48.33 48.33 47.68 47.74 15,823 +0.60(+1.28%)
Nov 22, 2002 48.33 48.34 47.14 47.14 26,293 -1.39(-2.86%)
Nov 21, 2002 49.55 49.59 48.52 48.52 16,537 -1.06(-2.13%)
Nov 20, 2002 48.88 49.58 48.53 49.58 6,305 +0.86(+1.76%)
Nov 19, 2002 49.25 49.25 48.50 48.72 8,566 -0.30(-0.60%)
Nov 18, 2002 46.86 49.34 46.86 49.02 27,721 +2.77(+6.00%)
Nov 15, 2002 46.98 47.07 45.98 46.24 20,344 -0.74(-1.57%)
Nov 14, 2002 47.15 47.49 45.39 46.98 25,103 -0.17(-0.36%)
Nov 13, 2002 47.03 47.49 46.28 47.15 12,730 +0.16(+0.34%)
Nov 12, 2002 46.72 47.68 46.22 46.99 28,435 +0.16(+0.34%)
Nov 11, 2002 47.03 47.36 46.29 46.83 16,894 +0.30(+0.65%)
Nov 08, 2002 46.24 46.96 46.13 46.53 11,897 +0.14(+0.31%)
Nov 07, 2002 46.19 46.53 45.88 46.39 7,138 +0.26(+0.56%)
Nov 06, 2002 46.14 46.36 45.40 46.13 9,399 -0.23(-0.49%)
Nov 05, 2002 45.52 46.46 45.52 46.35 15,109 +0.65(+1.42%)
Nov 04, 2002 44.84 45.77 44.14 45.71 17,489 +1.52(+3.44%)
Nov 01, 2002 44.80 44.84 43.97 44.19 14,396 -0.60(-1.33%)
Oct 31, 2002 44.38 44.87 44.32 44.78 18,084 +0.66(+1.49%)
Oct 30, 2002 43.16 44.35 43.16 44.13 11,778 +0.43(+0.98%)
Oct 29, 2002 42.45 43.82 42.45 43.70 40,332 +1.04(+2.45%)
Oct 28, 2002 41.27 43.05 41.27 42.66 29,743 +1.01(+2.42%)
Oct 25, 2002 41.21 42.03 40.82 41.65 98,221 +0.83(+2.04%)
Oct 24, 2002 40.50 41.21 40.47 40.82 65,912 +0.32(+0.79%)
Oct 23, 2002 40.42 40.50 40.29 40.50 8,923 +0.40(+1.01%)
Oct 22, 2002 40.76 40.76 39.83 40.09 26,769 -0.57(-1.41%)
Oct 21, 2002 40.34 40.68 40.30 40.66 13,444 +0.32(+0.79%)
Oct 18, 2002 40.30 40.34 39.99 40.34 18,203 +0.10(+0.25%)
Oct 17, 2002 40.22 40.34 40.18 40.24 12,135 +0.23(+0.57%)
Oct 16, 2002 40.71 40.71 39.92 40.02 6,305 -0.33(-0.81%)
Oct 15, 2002 40.97 40.97 40.14 40.34 17,727 -0.19(-0.48%)
Oct 14, 2002 40.04 40.85 39.50 40.54 1,225,448 +0.82(+2.07%)
Oct 11, 2002 39.30 40.01 39.30 39.71 4,640 -0.25(-0.63%)
Oct 10, 2002 40.34 40.35 39.68 39.97 7,376 +0.07(+0.17%)
Oct 09, 2002 40.01 40.14 39.09 39.90 38,072 +0.35(+0.89%)
Oct 08, 2002 40.16 40.34 39.34 39.55 23,914 -0.27(-0.68%)
Oct 07, 2002 39.51 40.18 38.68 39.81 14,039 +0.08(+0.19%)
Oct 04, 2002 40.32 40.32 39.74 39.74 4,996 -0.14(-0.36%)
Oct 03, 2002 40.26 40.35 39.88 39.88 46,552 -0.46(-1.15%)
Oct 02, 2002 40.24 40.34 39.71 40.34 41,087 +0.53(+1.33%)
Oct 01, 2002 39.33 39.85 39.11 39.81 37,953 +0.31(+0.78%)
Sep 30, 2002 40.34 40.34 39.35 39.50 38,667 -0.42(-1.05%)
Sep 27, 2002 39.45 40.35 39.37 39.92 37,477 -0.25(-0.63%)
Sep 26, 2002 39.67 40.18 38.93 40.18 32,718 +0.64(+1.62%)
Sep 25, 2002 39.72 39.72 39.08 39.54 39,142 -0.12(-0.29%)
Sep 24, 2002 38.46 39.66 38.45 39.65 103,389 +0.23(+0.59%)
Sep 23, 2002 39.50 39.59 39.13 39.42 4,996 -0.23(-0.57%)
Sep 20, 2002 39.09 39.65 39.09 39.65 34,576 +0.88(+2.28%)
Sep 19, 2002 39.22 39.50 38.75 38.76 6,424 -0.74(-1.87%)
Sep 18, 2002 39.29 39.50 39.28 39.50 4,878 -0.15(-0.38%)
Sep 17, 2002 39.79 39.80 39.29 39.66 999,395 -0.06(-0.15%)
Sep 16, 2002 39.88 39.88 39.29 39.71 12,730 +0.21(+0.53%)
Sep 13, 2002 39.97 40.42 39.08 39.50 12,707 -0.61(-1.51%)
Sep 12, 2002 40.84 40.84 39.97 40.11 7,733 -1.03(-2.51%)
Sep 11, 2002 40.85 41.32 40.85 41.14 7,019 +0.20(+0.49%)
Sep 10, 2002 41.81 41.81 40.94 40.94 19,630 -0.82(-1.97%)
Sep 09, 2002 42.07 42.07 41.31 41.76 23,795 +0.45(+1.09%)
Sep 06, 2002 40.34 41.92 39.80 41.31 13,206 +0.87(+2.15%)
Sep 05, 2002 40.72 40.86 40.03 40.44 15,942 -0.52(-1.28%)
Sep 04, 2002 41.40 41.61 40.76 40.97 5,829 -0.65(-1.56%)
Sep 03, 2002 40.56 42.11 40.56 41.61 17,489 +0.83(+2.04%)
Aug 30, 2002 42.03 42.03 40.78 40.78 5,296 -1.24(-2.96%)
Aug 29, 2002 41.61 42.03 41.19 42.03 17,132 +0.43(+1.03%)
Aug 28, 2002 41.55 42.86 41.45 41.60 29,268 -0.01(-0.02%)
Aug 27, 2002 43.13 43.61 41.61 41.61 14,634 -1.67(-3.86%)
Aug 26, 2002 41.77 43.75 41.39 43.28 22,129 +1.75(+4.21%)
Aug 23, 2002 41.49 42.17 40.97 41.53 6,305 -0.58(-1.38%)
Aug 22, 2002 41.93 42.11 41.28 42.11 10,945 +0.22(+0.52%)
Aug 21, 2002 41.23 42.03 41.02 41.89 26,888 +0.45(+1.10%)
Aug 20, 2002 40.68 41.44 39.50 41.44 23,676 +2.65(+6.83%)
Aug 16, 2002 37.85 38.83 37.75 38.79 21,296 +1.05(+2.78%)
Aug 15, 2002 37.11 37.74 37.07 37.74 20,582 +1.11(+3.03%)
Aug 14, 2002 37.22 37.23 36.56 36.63 10,588 -0.09(-0.25%)
Aug 13, 2002 36.40 36.98 36.40 36.72 15,942 -0.64(-1.71%)
Aug 12, 2002 36.65 38.14 36.49 37.36 11,421 +0.01(+0.02%)
Aug 07, 2002 37.40 37.40 36.56 37.35 4,229 +1.03(+2.82%)
Aug 06, 2002 36.49 37.17 36.27 36.33 14,277 +0.33(+0.91%)
Aug 05, 2002 37.52 37.93 35.63 36.00 21,772 -1.40(-3.75%)
Aug 02, 2002 39.50 39.67 36.15 37.40 22,009 -1.99(-5.06%)
Aug 01, 2002 40.34 40.34 38.86 39.39 19,155 -0.70(-1.74%)
Jul 31, 2002 40.51 40.72 39.92 40.09 9,280 -0.65(-1.59%)
Jul 30, 2002 41.14 41.46 40.13 40.74 8,685 +0.40(+0.98%)
Jul 29, 2002 39.93 40.55 39.30 40.34 18,322 -0.77(-1.88%)
Jul 26, 2002 40.78 41.82 40.66 41.12 27,483 -0.08(-0.20%)
Jul 25, 2002 37.23 41.37 37.12 41.20 33,789 +3.82(+10.21%)
Jul 24, 2002 35.52 37.82 35.12 37.39 16,537 +1.80(+5.05%)
Jul 23, 2002 36.14 36.56 35.57 35.59 5,353 -0.85(-2.35%)
Jul 22, 2002 36.14 36.97 35.58 36.44 19,143 +0.05(+0.13%)
Jul 19, 2002 36.94 37.40 36.10 36.39 14,515 -0.17(-0.46%)
Jul 17, 2002 35.71 36.56 35.61 36.56 41,403 +1.38(+3.92%)
Jul 12, 2002 35.10 35.55 34.71 35.18 8,923 +0.01(+0.02%)
Jul 11, 2002 36.84 36.84 35.09 35.18 7,733 -1.18(-3.24%)
Jul 10, 2002 35.76 36.51 35.76 36.35 4,164 +0.61(+1.72%)
Jul 09, 2002 36.39 36.39 35.74 35.74 7,495 -0.08(-0.24%)
Jul 08, 2002 35.55 35.82 35.55 35.82 4,521 +0.14(+0.40%)
Jul 05, 2002 35.64 36.48 35.64 35.68 713 -0.29(-0.82%)
Jul 04, 2002 36.14 37.02 35.67 35.97 28,673 +0.00(+0.00%)
Jul 03, 2002 36.14 37.02 35.67 35.97 28,673 -0.72(-1.97%)
Jul 02, 2002 36.70 36.70 35.48 36.70 10,231 +0.56(+1.56%)
Jul 01, 2002 36.69 36.69 35.72 36.13 9,042 -0.01(-0.02%)
Jun 28, 2002 36.18 36.65 35.76 36.14 13,206 -0.04(-0.12%)
Jun 27, 2002 35.60 36.18 35.60 36.18 9,042 +0.08(+0.21%)
Jun 26, 2002 36.56 36.56 35.55 36.11 12,373 -0.65(-1.76%)
Jun 25, 2002 36.96 37.49 36.76 36.76 23,557 +0.90(+2.51%)
Jun 21, 2002 37.47 37.47 36.82 35.86 29,030 -1.55(-4.16%)
Jun 20, 2002 38.04 38.62 37.23 37.41 30,457 -0.84(-2.20%)
Jun 19, 2002 38.24 38.70 37.99 38.25 7,614 -0.33(-0.85%)
Jun 18, 2002 38.46 38.92 38.28 38.58 10,231 +0.34(+0.88%)
Jun 17, 2002 37.82 38.57 37.43 38.24 15,109 +0.59(+1.56%)
Jun 14, 2002 37.19 38.38 37.07 37.65 25,817 -0.42(-1.10%)
Jun 12, 2002 38.24 38.57 38.01 38.08 11,659 -0.16(-0.42%)
Jun 11, 2002 38.15 38.49 37.32 38.23 10,707 +0.83(+2.22%)
Jun 10, 2002 39.49 39.50 37.32 37.40 19,987 -1.22(-3.15%)
Jun 07, 2002 39.50 39.50 38.50 38.62 12,968 -0.33(-0.84%)
Jun 06, 2002 39.85 39.85 38.95 38.95 10,231 -0.98(-2.45%)
Jun 05, 2002 40.01 40.52 39.71 39.92 7,852 -1.63(-3.92%)
May 31, 2002 40.97 42.03 40.80 41.55 14,990 +1.00(+2.47%)
May 28, 2002 40.75 40.76 40.37 40.55 4,402 +0.24(+0.60%)
May 27, 2002 39.43 40.31 39.42 40.31 5,591 +0.00(+0.00%)
May 24, 2002 39.43 40.31 39.42 40.31 5,234 +0.89(+2.26%)
May 23, 2002 39.58 40.24 39.26 39.42 8,923 +0.34(+0.86%)
May 22, 2002 39.11 39.58 39.08 39.08 2,379 -0.03(-0.06%)
May 21, 2002 39.08 39.73 39.08 39.11 32,599 -0.23(-0.58%)
May 20, 2002 39.50 39.88 39.00 39.34 12,373 -0.17(-0.42%)
May 17, 2002 39.26 40.24 39.26 39.50 9,399 +0.17(+0.43%)
May 16, 2002 40.74 40.74 39.30 39.34 12,254 -1.36(-3.35%)
May 15, 2002 40.99 41.23 40.17 40.70 11,064 -0.28(-0.68%)
May 14, 2002 38.11 40.97 37.86 40.97 31,766 +3.11(+8.21%)
May 13, 2002 37.41 37.87 37.14 37.86 23,557 +0.68(+1.83%)
May 10, 2002 37.81 37.82 37.07 37.18 14,634 -0.43(-1.14%)
May 09, 2002 40.33 40.33 37.40 37.61 29,030 -1.64(-4.18%)
May 08, 2002 41.07 41.30 39.25 39.25 27,364 -1.50(-3.69%)
May 07, 2002 41.38 42.11 40.76 40.76 45,686 -0.76(-1.82%)
May 06, 2002 42.36 42.36 41.40 41.51 4,402 -0.72(-1.71%)
May 03, 2002 42.23 42.40 41.82 42.24 7,614 +0.01(+0.02%)
May 02, 2002 42.11 42.37 42.11 42.23 3,926 +0.12(+0.28%)
May 01, 2002 41.28 42.11 41.28 42.11 9,874 +0.79(+1.91%)
Apr 30, 2002 42.30 42.30 41.32 41.32 11,540 -0.87(-2.05%)
Apr 29, 2002 41.68 42.19 41.42 42.19 8,447 +0.76(+1.84%)
Apr 26, 2002 42.88 42.89 41.03 41.42 6,305 -1.47(-3.42%)
Apr 25, 2002 42.88 42.89 42.86 42.89 3,569 +0.00(+0.00%)
Apr 24, 2002 42.98 43.05 42.54 42.89 5,948 -0.08(-0.20%)
Apr 23, 2002 42.63 43.08 42.62 42.98 2,974 -0.13(-0.31%)
Apr 22, 2002 43.45 43.45 42.44 43.11 5,829 +0.18(+0.43%)
Apr 19, 2002 42.41 43.07 42.41 42.92 2,736 +0.44(+1.03%)
Apr 18, 2002 42.33 43.15 42.22 42.49 7,257 -0.25(-0.60%)
Apr 17, 2002 42.87 43.08 42.45 42.74 6,186 -0.25(-0.58%)
Apr 16, 2002 43.28 43.78 42.79 42.99 22,605 -0.23(-0.53%)
Apr 15, 2002 43.08 43.27 42.66 43.22 5,710 +0.39(+0.92%)
Apr 12, 2002 41.15 42.82 41.15 42.82 7,019 +1.47(+3.56%)
Apr 11, 2002 41.27 41.79 41.27 41.35 1,427 +0.08(+0.20%)
Apr 10, 2002 41.18 41.45 41.02 41.27 8,566 +0.00(+0.00%)
Apr 09, 2002 41.79 41.79 40.89 41.27 11,421 +0.00(+0.00%)
Apr 08, 2002 41.35 41.35 40.53 41.27 4,164 +0.04(+0.10%)
Apr 05, 2002 41.14 41.77 40.18 41.23 5,948 +0.08(+0.20%)
Apr 04, 2002 40.02 41.14 40.02 41.14 5,591 +0.80(+1.98%)
Apr 03, 2002 40.92 40.92 39.97 40.34 951 +0.07(+0.17%)
Apr 02, 2002 40.65 40.65 40.26 40.28 1,546 -0.50(-1.22%)
Apr 01, 2002 41.10 41.27 40.67 40.77 1,784 -0.41(-1.00%)
Mar 29, 2002 40.77 41.27 40.77 41.18 4,996 +0.00(+0.00%)
Mar 28, 2002 40.77 41.27 40.77 41.18 4,996 +0.00(+0.00%)
Mar 27, 2002 40.97 41.27 40.89 41.18 9,161 +0.10(+0.25%)
Mar 26, 2002 41.14 41.59 40.76 41.08 8,328 -0.67(-1.61%)
Mar 25, 2002 42.01 42.11 41.24 41.76 3,807 -0.16(-0.38%)
Mar 22, 2002 40.72 42.02 40.72 41.92 14,396 +1.19(+2.93%)
Mar 21, 2002 40.18 40.72 40.04 40.72 4,878 +0.87(+2.17%)
Mar 20, 2002 39.94 40.24 39.71 39.86 1,546 -0.39(-0.96%)
Mar 19, 2002 39.42 40.24 39.42 40.24 5,115 +0.82(+2.09%)
Mar 18, 2002 39.17 39.42 38.90 39.42 1,903 +0.70(+1.80%)
Mar 15, 2002 38.29 39.00 38.29 38.72 3,926 +0.24(+0.62%)
Mar 14, 2002 38.50 39.17 38.19 38.49 9,756 +0.16(+0.42%)
Mar 13, 2002 38.66 38.66 38.11 38.33 1,546 -0.31(-0.80%)
Mar 12, 2002 38.03 38.64 37.92 38.64 1,665 +0.29(+0.75%)
Mar 11, 2002 38.05 38.75 38.03 38.35 4,878 -0.31(-0.80%)
Mar 08, 2002 38.36 38.66 37.92 38.66 5,234 +0.56(+1.48%)
Mar 07, 2002 38.51 38.51 38.01 38.10 2,736 -0.56(-1.45%)
Mar 06, 2002 37.81 38.66 37.81 38.66 12,135 +0.84(+2.22%)
Mar 05, 2002 36.70 37.82 36.70 37.82 7,733 +0.63(+1.69%)
Mar 04, 2002 36.97 37.19 36.78 37.19 8,209 +0.21(+0.57%)
Mar 01, 2002 36.98 36.98 36.81 36.98 7,495 -0.21(-0.56%)
Feb 28, 2002 36.97 37.23 36.63 37.19 10,350 +0.25(+0.68%)
Feb 27, 2002 36.94 36.94 36.90 36.94 356 +0.00(+0.00%)
Feb 26, 2002 37.58 37.58 36.82 36.94 1,903 -0.04(-0.11%)
Feb 25, 2002 36.78 36.98 36.62 36.98 2,855 +0.20(+0.55%)
Feb 22, 2002 37.01 37.09 36.77 36.78 8,804 -0.41(-1.11%)
Feb 21, 2002 37.41 37.82 37.19 37.19 20,820 -0.21(-0.56%)
Feb 20, 2002 37.82 37.91 37.40 37.40 10,469 -0.04(-0.11%)
Feb 19, 2002 38.05 38.10 37.41 37.44 3,450 -0.19(-0.49%)
Feb 18, 2002 37.99 38.03 37.22 37.63 2,736 +0.00(+0.00%)
Feb 15, 2002 37.99 38.03 37.22 37.63 2,736 +0.02(+0.04%)
Feb 14, 2002 37.11 37.89 37.11 37.61 6,186 -0.21(-0.56%)
Feb 13, 2002 37.13 37.82 36.82 37.82 5,948 +0.69(+1.86%)
Feb 12, 2002 36.37 37.19 36.15 37.13 10,826 +1.02(+2.82%)
Feb 11, 2002 35.57 36.35 35.55 36.12 6,186 +0.90(+2.55%)
Feb 08, 2002 35.61 35.63 34.89 35.22 2,260 +0.17(+0.48%)
Feb 07, 2002 34.54 35.30 34.54 35.05 2,260 +0.08(+0.24%)
Feb 06, 2002 34.88 34.97 34.88 34.97 713 +0.08(+0.24%)
Feb 05, 2002 34.79 34.88 34.46 34.88 2,141 +0.42(+1.22%)
Feb 04, 2002 34.27 35.01 34.27 34.46 4,521 -0.11(-0.32%)
Feb 01, 2002 35.29 35.29 34.29 34.57 8,923 -0.73(-2.07%)
Jan 31, 2002 34.92 35.30 34.46 35.30 8,685 +0.82(+2.36%)
Jan 30, 2002 34.46 34.92 34.04 34.49 8,804 +0.32(+0.93%)
Jan 29, 2002 34.46 34.46 33.74 34.17 2,855 -0.25(-0.73%)
Jan 28, 2002 33.83 34.42 33.83 34.42 1,903 +0.32(+0.94%)
Jan 25, 2002 34.46 34.46 33.86 34.10 3,926 -0.15(-0.44%)
Jan 24, 2002 34.24 34.46 33.63 34.25 9,399 +0.21(+0.62%)
Jan 23, 2002 33.10 34.53 33.08 34.04 10,707 +0.63(+1.89%)
Jan 22, 2002 33.20 33.60 33.20 33.41 8,566 +0.20(+0.61%)
Jan 21, 2002 32.97 33.55 32.94 33.21 9,042 +0.00(+0.00%)
Jan 18, 2002 32.97 33.55 32.94 33.21 8,804 +0.38(+1.15%)
Jan 17, 2002 32.12 32.84 32.12 32.83 2,617 +0.50(+1.56%)
Jan 16, 2002 32.23 32.40 32.11 32.33 12,730 +0.35(+1.10%)
Jan 15, 2002 32.07 32.24 31.69 31.97 25,460 +0.45(+1.44%)
Jan 14, 2002 34.24 34.24 31.52 31.52 25,460 -2.30(-6.81%)
Jan 11, 2002 33.78 34.20 33.50 33.82 5,115 +0.27(+0.80%)
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.