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

Coca-Cola Consolidated Inc (NQ: COKE )

801.02 -10.62 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 284.93 288.21 279.36 279.54 35,249 -6.23(-2.18%)
Mar 30, 2021 291.43 292.18 284.16 285.77 21,008 -7.24(-2.47%)
Mar 29, 2021 288.46 293.58 288.04 293.01 25,858 +4.98(+1.73%)
Mar 26, 2021 283.20 288.49 280.72 288.04 15,082 +7.40(+2.64%)
Mar 25, 2021 271.74 284.27 268.95 280.63 32,029 +7.31(+2.67%)
Mar 24, 2021 283.19 283.19 272.84 273.33 28,333 -7.16(-2.55%)
Mar 23, 2021 287.25 287.25 279.48 280.49 27,107 -6.75(-2.35%)
Mar 22, 2021 292.09 294.35 285.49 287.24 19,013 -4.16(-1.43%)
Mar 19, 2021 292.12 295.16 287.80 291.40 72,726 -2.85(-0.97%)
Mar 18, 2021 299.11 299.11 288.54 294.24 31,708 -5.06(-1.69%)
Mar 17, 2021 292.73 301.04 292.73 299.31 32,208 +3.49(+1.18%)
Mar 16, 2021 291.38 296.65 288.53 295.81 21,722 +2.86(+0.97%)
Mar 15, 2021 285.56 292.96 284.60 292.96 29,615 +7.24(+2.53%)
Mar 12, 2021 279.81 286.93 278.66 285.72 30,578 +5.98(+2.14%)
Mar 11, 2021 273.05 279.73 271.00 279.73 20,279 +6.99(+2.56%)
Mar 10, 2021 273.53 274.93 271.09 272.75 22,910 -0.78(-0.29%)
Mar 09, 2021 272.19 275.40 270.94 273.53 35,331 +3.92(+1.45%)
Mar 08, 2021 264.26 273.03 264.26 269.61 29,607 +6.56(+2.50%)
Mar 05, 2021 251.65 263.53 247.65 263.05 42,355 +13.75(+5.51%)
Mar 04, 2021 248.36 255.21 246.70 249.30 33,369 +2.50(+1.01%)
Mar 03, 2021 246.72 250.71 246.03 246.80 22,388 +0.54(+0.22%)
Mar 02, 2021 247.34 247.81 244.07 246.26 26,601 -2.42(-0.97%)
Mar 01, 2021 253.62 254.20 244.73 248.68 42,544 +0.23(+0.09%)
Feb 26, 2021 256.54 256.54 248.45 248.45 28,925 -6.44(-2.53%)
Feb 25, 2021 254.59 256.52 254.04 254.88 21,427 +0.54(+0.21%)
Feb 24, 2021 253.28 258.18 253.19 254.34 22,595 +0.52(+0.21%)
Feb 23, 2021 256.50 259.03 253.56 253.82 26,656 +0.82(+0.32%)
Feb 22, 2021 254.54 255.83 246.89 253.00 24,041 -3.41(-1.33%)
Feb 19, 2021 259.35 260.92 254.54 256.40 29,751 -3.60(-1.38%)
Feb 18, 2021 261.57 264.91 259.57 260.01 19,051 -3.07(-1.17%)
Feb 17, 2021 266.74 270.94 262.33 263.07 41,011 -1.90(-0.72%)
Feb 16, 2021 266.31 269.43 263.42 264.97 25,155 -3.55(-1.32%)
Feb 12, 2021 270.60 270.60 265.23 268.52 16,218 -2.21(-0.82%)
Feb 11, 2021 272.30 273.86 267.04 270.73 23,392 -0.10(-0.04%)
Feb 10, 2021 276.07 279.84 270.82 270.83 32,183 -3.31(-1.21%)
Feb 09, 2021 269.46 275.86 268.22 274.14 31,771 +5.23(+1.94%)
Feb 08, 2021 266.19 269.48 264.75 268.91 24,585 +4.02(+1.52%)
Feb 05, 2021 262.95 265.51 260.44 264.89 22,830 +1.74(+0.66%)
Feb 04, 2021 259.13 263.15 257.62 263.15 18,612 +3.82(+1.47%)
Feb 03, 2021 259.85 259.85 255.94 259.33 20,102 -1.78(-0.68%)
Feb 02, 2021 260.87 264.23 260.74 261.11 18,914 +0.89(+0.34%)
Feb 01, 2021 257.72 262.96 254.73 260.22 29,708 +1.90(+0.73%)
Jan 29, 2021 261.84 264.18 257.80 258.32 34,917 -0.76(-0.29%)
Jan 28, 2021 262.97 265.04 257.49 259.09 29,015 -5.05(-1.91%)
Jan 27, 2021 263.90 266.20 257.22 264.14 23,392 -2.33(-0.88%)
Jan 26, 2021 261.26 267.57 259.17 266.47 28,284 +7.78(+3.01%)
Jan 25, 2021 255.27 261.35 248.04 258.69 32,998 +4.74(+1.87%)
Jan 22, 2021 248.78 254.58 247.45 253.95 23,760 +4.69(+1.88%)
Jan 21, 2021 249.62 250.23 245.65 249.26 22,266 +1.49(+0.60%)
Jan 20, 2021 249.24 249.30 244.33 247.77 28,579 +0.63(+0.25%)
Jan 19, 2021 247.35 250.41 245.88 247.14 21,109 +0.37(+0.15%)
Jan 15, 2021 248.47 252.37 245.90 246.77 23,886 -3.28(-1.31%)
Jan 14, 2021 254.62 257.04 250.00 250.05 31,321 -3.42(-1.35%)
Jan 13, 2021 257.38 258.63 253.48 253.48 24,759 -5.48(-2.12%)
Jan 12, 2021 258.50 260.70 255.30 258.96 28,527 +0.38(+0.15%)
Jan 11, 2021 261.92 262.83 254.41 258.58 25,359 -4.87(-1.85%)
Jan 08, 2021 262.01 263.60 260.65 263.45 28,643 +2.30(+0.88%)
Jan 07, 2021 261.63 261.69 258.53 261.14 26,808 -0.42(-0.16%)
Jan 06, 2021 259.74 264.01 259.18 261.56 39,375 +1.61(+0.62%)
Jan 05, 2021 257.27 261.11 255.30 259.95 30,010 +1.62(+0.63%)
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.