Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

842.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 848.00 852.26 840.72 842.18 42,619 +2.18(+0.26%)
Mar 26, 2024 853.29 857.55 839.33 840.00 38,368 -8.99(-1.06%)
Mar 25, 2024 872.72 872.72 848.20 848.99 30,104 -25.32(-2.90%)
Mar 22, 2024 884.21 889.05 871.43 874.31 46,381 -9.90(-1.12%)
Mar 21, 2024 871.03 888.31 862.51 884.21 49,109 +20.15(+2.33%)
Mar 20, 2024 839.00 864.65 839.00 864.06 51,272 +26.04(+3.11%)
Mar 19, 2024 830.00 843.06 830.00 838.02 33,795 +4.42(+0.53%)
Mar 18, 2024 830.75 845.91 828.96 833.60 43,705 +3.14(+0.38%)
Mar 15, 2024 837.47 845.15 829.01 830.46 92,432 -13.14(-1.56%)
Mar 14, 2024 842.56 847.73 832.46 843.60 58,447 +3.61(+0.43%)
Mar 13, 2024 823.35 840.45 821.80 839.99 57,342 +19.13(+2.33%)
Mar 12, 2024 821.78 828.83 820.78 820.86 35,470 -5.09(-0.62%)
Mar 11, 2024 824.51 829.04 819.98 825.95 41,365 +0.88(+0.11%)
Mar 08, 2024 820.00 828.57 816.42 825.07 28,933 +2.28(+0.28%)
Mar 07, 2024 812.34 826.27 812.34 822.79 41,174 +12.57(+1.55%)
Mar 06, 2024 829.43 829.43 807.62 810.22 47,229 -13.77(-1.67%)
Mar 05, 2024 836.00 837.87 823.00 823.99 47,570 -11.65(-1.39%)
Mar 04, 2024 830.00 858.99 830.00 835.64 51,648 +5.64(+0.68%)
Mar 01, 2024 839.78 839.78 823.40 830.00 45,610 -10.80(-1.28%)
Feb 29, 2024 840.67 846.48 836.44 840.80 55,965 +7.93(+0.95%)
Feb 28, 2024 830.26 840.30 822.08 832.87 51,942 +0.49(+0.06%)
Feb 27, 2024 847.96 847.96 829.50 832.38 54,226 -15.58(-1.84%)
Feb 26, 2024 831.30 851.26 831.00 847.96 40,108 +18.73(+2.26%)
Feb 23, 2024 814.00 835.48 811.83 829.23 49,975 +15.60(+1.92%)
Feb 22, 2024 831.06 835.42 803.09 813.63 81,776 -27.97(-3.32%)
Feb 21, 2024 832.00 841.93 830.10 841.60 59,781 +5.13(+0.61%)
Feb 20, 2024 846.00 850.00 833.54 836.47 73,134 -9.60(-1.13%)
Feb 16, 2024 854.20 859.72 845.71 846.07 59,573 -18.52(-2.14%)
Feb 15, 2024 848.39 864.96 848.39 864.59 60,683 +16.19(+1.91%)
Feb 14, 2024 855.18 855.38 847.15 848.40 41,377 +0.56(+0.07%)
Feb 13, 2024 850.00 858.00 844.01 847.84 52,815 -6.84(-0.80%)
Feb 12, 2024 862.39 863.81 854.52 854.68 84,495 -10.32(-1.19%)
Feb 09, 2024 881.94 881.94 857.28 865.00 45,105 -14.14(-1.61%)
Feb 08, 2024 885.82 889.77 878.15 879.14 36,647 -4.24(-0.48%)
Feb 07, 2024 882.89 900.20 880.90 883.38 30,820 +6.37(+0.73%)
Feb 06, 2024 896.86 896.86 874.92 877.01 42,353 -21.52(-2.40%)
Feb 05, 2024 911.91 911.91 894.40 898.53 28,919 -10.98(-1.21%)
Feb 02, 2024 899.31 909.52 895.98 909.51 42,184 +10.62(+1.18%)
Feb 01, 2024 864.38 899.19 864.38 898.89 38,317 +37.50(+4.35%)
Jan 31, 2024 866.61 875.57 860.00 861.39 46,394 -7.33(-0.84%)
Jan 30, 2024 864.99 871.57 858.11 868.72 30,587 +9.93(+1.16%)
Jan 29, 2024 842.82 858.79 842.82 858.79 28,498 +15.97(+1.89%)
Jan 26, 2024 840.51 846.21 832.20 842.82 33,902 +2.73(+0.32%)
Jan 25, 2024 865.73 865.73 837.49 840.09 42,116 -17.35(-2.02%)
Jan 24, 2024 849.22 861.06 849.22 857.44 32,969 +9.64(+1.14%)
Jan 23, 2024 852.50 852.89 830.81 847.80 57,806 -4.69(-0.55%)
Jan 22, 2024 851.54 860.38 838.37 852.50 72,768 +10.07(+1.19%)
Jan 19, 2024 846.11 846.11 807.24 842.43 72,204 -0.25(-0.03%)
Jan 18, 2024 877.12 878.10 839.08 842.67 70,442 -33.56(-3.83%)
Jan 17, 2024 889.88 892.18 875.17 876.24 36,562 -15.80(-1.77%)
Jan 16, 2024 891.79 897.56 888.22 892.03 45,472 -0.51(-0.06%)
Jan 12, 2024 900.49 902.20 885.27 892.54 34,216 -1.22(-0.14%)
Jan 11, 2024 891.11 900.86 889.60 893.76 46,761 -2.32(-0.26%)
Jan 10, 2024 897.87 907.18 889.85 896.08 45,279 -0.62(-0.07%)
Jan 09, 2024 892.82 898.39 885.47 896.70 43,327 -0.69(-0.08%)
Jan 08, 2024 892.82 897.73 884.40 897.38 41,849 +7.39(+0.83%)
Jan 05, 2024 894.83 902.44 889.99 889.99 35,760 -8.71(-0.97%)
Jan 04, 2024 907.78 915.52 896.82 898.71 43,124 -7.85(-0.87%)
Jan 03, 2024 920.95 924.22 903.61 906.55 49,291 -10.75(-1.17%)
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.