Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

838.84 -3.34 (-0.40%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 51.96 51.96 51.02 51.53 167,970 -0.34(-0.66%)
Nov 29, 2010 50.74 51.97 50.74 51.87 53,115 +0.74(+1.45%)
Nov 26, 2010 50.71 51.28 50.53 51.13 5,994 +0.04(+0.09%)
Nov 24, 2010 51.40 51.09 51.09 51.09 22,398 -0.02(-0.03%)
Nov 23, 2010 51.41 51.41 51.02 51.11 10,258 -0.53(-1.02%)
Nov 22, 2010 50.74 51.67 50.74 51.63 22,534 +0.55(+1.07%)
Nov 19, 2010 51.35 51.35 50.03 51.09 40,204 -0.25(-0.48%)
Nov 18, 2010 51.42 51.66 50.81 51.33 20,611 +0.38(+0.74%)
Nov 17, 2010 51.25 51.25 50.66 50.96 9,303 -0.34(-0.67%)
Nov 16, 2010 50.39 51.53 50.21 51.30 21,150 +0.52(+1.02%)
Nov 15, 2010 49.79 51.09 49.52 50.78 25,084 +1.42(+2.87%)
Nov 12, 2010 49.04 49.49 47.92 49.36 36,837 +0.08(+0.16%)
Nov 11, 2010 49.71 49.92 48.22 49.28 52,035 -0.67(-1.34%)
Nov 10, 2010 49.17 49.95 49.17 49.95 9,938 +1.14(+2.33%)
Nov 09, 2010 49.75 49.75 47.65 48.81 34,068 -0.74(-1.49%)
Nov 08, 2010 49.12 49.55 48.52 49.55 9,114 +0.49(+1.01%)
Nov 05, 2010 49.07 49.08 48.45 49.06 10,335 +0.32(+0.65%)
Nov 04, 2010 48.89 49.02 48.29 48.74 19,876 +0.56(+1.17%)
Nov 03, 2010 48.29 48.66 47.93 48.18 16,125 -0.28(-0.58%)
Nov 02, 2010 47.43 48.51 47.15 48.46 16,515 +1.60(+3.42%)
Nov 01, 2010 47.12 47.31 46.73 46.86 9,969 +0.11(+0.23%)
Oct 29, 2010 47.16 47.16 46.75 46.75 10,748 -0.52(-1.09%)
Oct 28, 2010 47.16 47.54 46.73 47.27 27,158 +0.37(+0.79%)
Oct 27, 2010 47.74 47.74 46.82 46.90 7,714 -0.23(-0.48%)
Oct 25, 2010 47.29 47.29 46.92 47.13 3,613 +0.25(+0.54%)
Oct 22, 2010 46.92 47.18 46.52 46.87 4,511 -0.04(-0.07%)
Oct 21, 2010 47.83 47.83 46.47 46.91 11,971 -0.87(-1.82%)
Oct 20, 2010 47.35 48.16 46.98 47.78 19,668 +0.78(+1.66%)
Oct 19, 2010 47.33 47.78 46.86 47.00 12,840 -0.33(-0.70%)
Oct 18, 2010 47.01 47.75 46.87 47.33 15,739 +0.25(+0.52%)
Oct 15, 2010 47.31 47.31 46.70 47.08 13,687 +0.31(+0.66%)
Oct 14, 2010 47.03 47.24 46.28 46.78 14,837 -0.12(-0.26%)
Oct 13, 2010 46.56 47.29 46.37 46.90 11,458 +0.32(+0.70%)
Oct 12, 2010 46.63 46.72 46.09 46.58 6,728 -0.40(-0.86%)
Oct 11, 2010 47.08 47.39 46.70 46.98 5,615 -0.25(-0.52%)
Oct 08, 2010 46.89 47.28 46.59 47.23 6,420 +0.34(+0.73%)
Oct 07, 2010 47.87 47.87 46.88 46.88 13,327 -0.72(-1.51%)
Oct 06, 2010 47.44 47.86 47.38 47.60 6,783 -0.03(-0.07%)
Oct 05, 2010 46.77 47.78 46.25 47.64 19,199 +1.46(+3.15%)
Oct 04, 2010 46.36 46.71 46.18 46.18 15,372 -0.24(-0.51%)
Oct 01, 2010 46.37 46.80 46.12 46.42 6,741 +0.01(+0.02%)
Sep 30, 2010 46.71 46.82 46.07 46.41 11,450 -0.15(-0.32%)
Sep 29, 2010 46.16 46.87 45.89 46.56 15,353 +0.27(+0.59%)
Sep 28, 2010 45.89 46.40 45.50 46.29 14,524 +0.78(+1.71%)
Sep 27, 2010 45.11 45.66 44.53 45.51 31,639 +0.38(+0.84%)
Sep 24, 2010 44.87 45.13 44.50 45.13 19,635 +0.69(+1.56%)
Sep 23, 2010 44.54 44.93 44.42 44.44 7,791 -0.28(-0.63%)
Sep 22, 2010 44.65 44.96 44.30 44.72 9,324 -0.20(-0.45%)
Sep 21, 2010 44.98 45.15 44.35 44.92 8,884 -0.23(-0.51%)
Sep 20, 2010 44.41 45.15 44.31 45.15 9,742 +0.96(+2.16%)
Sep 17, 2010 44.82 44.82 44.19 44.19 16,464 -0.98(-2.17%)
Sep 15, 2010 44.89 45.41 44.28 45.17 30,375 -0.10(-0.21%)
Sep 14, 2010 45.45 45.45 45.03 45.27 8,755 -0.21(-0.46%)
Sep 13, 2010 45.33 45.59 45.02 45.48 13,127 +0.34(+0.76%)
Sep 10, 2010 44.98 45.33 44.72 45.14 9,039 +0.40(+0.90%)
Sep 09, 2010 45.09 45.09 44.28 44.73 13,397 +0.20(+0.45%)
Sep 08, 2010 44.14 44.92 43.95 44.53 9,017 +0.62(+1.42%)
Sep 07, 2010 44.59 44.59 43.76 43.91 8,462 -0.72(-1.61%)
Sep 03, 2010 45.13 45.13 44.22 44.63 7,797 +0.06(+0.14%)
Sep 02, 2010 44.66 44.79 44.02 44.57 14,053 -0.09(-0.20%)
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.