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

Coca-Cola Consolidated Inc (NQ: COKE )

853.40 +12.37 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2016 121.31 121.31 116.75 116.75 172,791 -3.27(-2.73%)
May 27, 2016 116.05 120.02 120.02 120.02 145,663 +3.56(+3.06%)
May 26, 2016 119.01 119.01 116.16 116.45 88,856 -2.49(-2.09%)
May 25, 2016 121.87 121.87 118.67 118.94 81,468 -2.11(-1.74%)
May 24, 2016 122.64 123.84 119.97 121.05 219,757 -0.47(-0.39%)
May 23, 2016 122.48 125.26 121.05 121.52 255,792 -0.14(-0.12%)
May 20, 2016 119.73 122.19 117.12 121.66 213,558 +1.98(+1.66%)
May 19, 2016 126.75 126.83 118.84 119.68 323,992 -7.08(-5.59%)
May 18, 2016 126.66 128.27 121.95 126.76 285,532 +0.79(+0.62%)
May 17, 2016 130.52 131.08 124.32 125.97 380,158 -5.16(-3.94%)
May 16, 2016 140.72 141.33 129.98 131.14 440,480 -9.46(-6.73%)
May 13, 2016 140.72 142.72 139.44 140.60 50,979 -0.51(-0.36%)
May 12, 2016 140.01 143.01 139.17 141.11 126,582 +2.92(+2.11%)
May 11, 2016 156.27 156.27 136.69 138.19 336,408 -19.67(-12.46%)
May 10, 2016 156.75 158.76 156.75 157.86 34,560 +1.22(+0.78%)
May 09, 2016 157.23 158.22 155.57 156.64 63,066 -0.02(-0.01%)
May 06, 2016 156.73 156.75 154.73 156.66 28,527 +0.14(+0.09%)
May 05, 2016 154.63 156.97 154.09 156.52 35,476 +1.49(+0.96%)
May 04, 2016 152.48 155.70 151.22 155.03 56,621 +2.32(+1.52%)
May 03, 2016 154.41 155.47 151.77 152.72 69,114 -2.66(-1.71%)
May 02, 2016 150.40 155.52 149.84 155.38 65,161 +4.72(+3.13%)
Apr 29, 2016 150.33 151.11 148.92 150.66 33,695 +1.06(+0.71%)
Apr 28, 2016 151.04 153.05 148.94 149.60 99,258 -2.05(-1.35%)
Apr 27, 2016 152.20 153.56 150.93 151.65 89,114 -0.25(-0.17%)
Apr 26, 2016 152.86 154.34 150.67 151.91 112,430 -1.28(-0.84%)
Apr 25, 2016 150.02 153.48 149.32 153.19 54,199 +1.30(+0.86%)
Apr 22, 2016 150.70 152.46 149.22 151.89 107,377 +1.34(+0.89%)
Apr 21, 2016 154.58 156.32 148.85 150.55 213,731 -4.64(-2.99%)
Apr 20, 2016 156.98 157.62 154.52 155.19 101,948 -2.08(-1.32%)
Apr 19, 2016 154.22 158.02 151.92 157.27 82,474 +3.94(+2.57%)
Apr 18, 2016 151.78 153.94 151.18 153.33 76,841 +0.82(+0.54%)
Apr 15, 2016 153.63 154.73 152.20 152.51 39,537 -1.50(-0.97%)
Apr 14, 2016 154.79 155.41 152.91 154.01 86,590 -0.50(-0.32%)
Apr 13, 2016 154.07 155.45 153.09 154.51 75,106 +0.06(+0.04%)
Apr 12, 2016 153.33 155.21 152.22 154.45 55,778 +0.63(+0.41%)
Apr 11, 2016 155.65 156.22 151.17 153.82 72,752 -2.78(-1.77%)
Apr 08, 2016 154.73 157.08 153.18 156.60 80,610 +2.31(+1.50%)
Apr 07, 2016 154.13 155.43 152.55 154.28 63,509 +0.30(+0.20%)
Apr 06, 2016 152.52 154.78 151.60 153.98 89,739 +2.02(+1.33%)
Apr 05, 2016 153.65 153.94 151.58 151.96 28,158 -2.55(-1.65%)
Apr 04, 2016 153.96 157.59 150.20 154.51 68,251 +0.95(+0.62%)
Apr 01, 2016 149.85 153.83 149.15 153.56 125,147 +2.76(+1.83%)
Mar 31, 2016 154.32 154.78 150.32 150.79 31,697 -3.76(-2.43%)
Mar 30, 2016 154.80 155.44 152.01 154.55 73,184 -0.83(-0.53%)
Mar 29, 2016 147.53 155.73 147.48 155.38 105,797 +7.79(+5.28%)
Mar 28, 2016 151.02 151.58 147.48 147.59 35,679 -2.72(-1.81%)
Mar 24, 2016 153.06 150.31 150.31 150.31 28,923 -2.85(-1.86%)
Mar 23, 2016 155.74 156.80 152.25 153.16 53,925 -2.09(-1.35%)
Mar 22, 2016 156.91 157.62 155.25 155.26 44,359 -2.18(-1.38%)
Mar 21, 2016 161.22 161.78 154.41 157.44 66,133 -4.11(-2.54%)
Mar 18, 2016 164.34 164.70 161.40 161.54 77,000 -2.16(-1.32%)
Mar 17, 2016 163.55 164.54 162.39 163.70 29,828 -0.51(-0.31%)
Mar 16, 2016 158.75 165.04 157.91 164.21 33,848 +4.56(+2.86%)
Mar 15, 2016 163.33 163.33 156.79 159.65 44,210 -3.66(-2.24%)
Mar 14, 2016 166.92 166.97 162.09 163.32 35,909 -2.66(-1.60%)
Mar 11, 2016 169.66 170.16 165.18 165.98 33,326 -2.14(-1.27%)
Mar 10, 2016 173.86 173.86 165.35 168.12 28,757 +0.02(+0.01%)
Mar 09, 2016 168.38 169.76 166.70 168.10 32,540 +0.01(+0.01%)
Mar 08, 2016 167.40 170.36 166.16 168.09 38,767 -0.08(-0.04%)
Mar 07, 2016 166.93 170.81 166.32 168.17 83,285 +1.23(+0.73%)
Mar 04, 2016 167.79 167.79 165.41 166.94 48,014 -0.70(-0.42%)
Mar 03, 2016 163.02 167.88 162.45 167.64 114,220 +4.07(+2.49%)
Mar 02, 2016 168.16 169.47 162.37 163.57 96,803 -4.62(-2.75%)
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.