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

Coca-Cola Consolidated Inc (NQ: COKE )

822.44 -8.54 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 474.24 491.92 473.56 481.85 49,846 +5.01(+1.05%)
Mar 30, 2022 480.29 480.29 470.36 476.84 38,057 -2.70(-0.56%)
Mar 29, 2022 473.55 482.86 472.97 479.54 36,501 +10.44(+2.22%)
Mar 28, 2022 470.36 475.67 465.52 469.10 53,505 -1.26(-0.27%)
Mar 25, 2022 463.95 471.93 460.66 470.36 37,951 +5.44(+1.17%)
Mar 24, 2022 470.47 471.92 455.81 464.92 38,316 -4.58(-0.98%)
Mar 23, 2022 475.98 482.19 461.10 469.50 39,140 -10.61(-2.21%)
Mar 22, 2022 484.67 485.89 469.69 480.11 44,576 +0.17(+0.04%)
Mar 21, 2022 491.74 499.17 468.47 479.93 55,256 -17.69(-3.55%)
Mar 18, 2022 480.21 501.68 468.76 497.62 130,559 +19.50(+4.08%)
Mar 17, 2022 474.67 483.96 473.28 478.12 26,969 -2.97(-0.62%)
Mar 16, 2022 475.74 489.83 465.35 481.09 40,950 +7.17(+1.51%)
Mar 15, 2022 442.71 477.99 441.27 473.92 48,084 +36.33(+8.30%)
Mar 14, 2022 436.86 452.09 436.86 437.59 24,383 +0.74(+0.17%)
Mar 11, 2022 459.74 460.66 434.71 436.86 19,529 -17.80(-3.91%)
Mar 10, 2022 451.17 455.07 432.48 454.65 39,955 -6.42(-1.39%)
Mar 09, 2022 447.34 462.33 434.05 461.07 55,288 +15.82(+3.55%)
Mar 08, 2022 426.47 446.04 426.37 445.25 50,335 +16.21(+3.78%)
Mar 07, 2022 438.95 438.95 413.53 429.05 41,644 -14.36(-3.24%)
Mar 04, 2022 450.06 450.06 439.93 443.41 32,846 -10.27(-2.26%)
Mar 03, 2022 477.98 477.98 450.08 453.68 33,846 -25.81(-5.38%)
Mar 02, 2022 471.32 491.63 471.32 479.49 36,395 +10.18(+2.17%)
Mar 01, 2022 476.93 495.38 461.63 469.31 46,896 -12.63(-2.62%)
Feb 28, 2022 467.43 497.29 467.43 481.93 60,690 +7.60(+1.60%)
Feb 25, 2022 433.51 479.51 450.48 474.33 76,273 +41.85(+9.68%)
Feb 24, 2022 425.80 435.94 407.65 432.48 104,317 -0.70(-0.16%)
Feb 23, 2022 543.68 554.55 428.63 433.18 103,643 -132.85(-23.47%)
Feb 22, 2022 551.46 571.34 551.46 566.02 25,490 +8.18(+1.47%)
Feb 18, 2022 557.84 0 +8.80(+1.60%)
Feb 17, 2022 547.63 550.69 539.72 549.04 25,033 +2.82(+0.52%)
Feb 16, 2022 556.58 544.22 546.22 34,267 -13.52(-2.42%)
Feb 15, 2022 572.39 573.76 559.72 559.74 32,717 -11.48(-2.01%)
Feb 14, 2022 558.91 572.17 546.12 571.22 30,321 +11.40(+2.04%)
Feb 11, 2022 543.10 573.17 541.50 559.82 41,963 +22.94(+4.27%)
Feb 10, 2022 556.62 559.07 533.60 536.88 38,459 -20.82(-3.73%)
Feb 09, 2022 560.55 560.55 550.15 557.70 21,558 +3.46(+0.62%)
Feb 08, 2022 543.87 560.31 543.58 554.24 23,761 +9.13(+1.67%)
Feb 07, 2022 552.69 555.01 543.10 545.12 21,515 -5.86(-1.06%)
Feb 04, 2022 554.06 556.97 543.10 550.97 25,187 -3.18(-0.57%)
Feb 03, 2022 541.16 554.15 554.15 19,311 +7.36(+1.35%)
Feb 02, 2022 550.85 555.22 542.13 546.79 40,932 -0.18(-0.03%)
Feb 01, 2022 559.25 559.66 534.12 546.98 38,844 -8.73(-1.57%)
Jan 31, 2022 560.48 555.71 28,552 -3.60(-0.64%)
Jan 28, 2022 549.27 559.30 546.25 559.30 17,683 +9.56(+1.74%)
Jan 27, 2022 569.62 578.10 544.12 549.74 23,933 -17.28(-3.05%)
Jan 26, 2022 576.99 587.25 566.87 567.02 35,278 -13.07(-2.25%)
Jan 25, 2022 580.77 584.92 570.47 580.09 38,211 -2.04(-0.35%)
Jan 24, 2022 554.45 586.04 543.07 582.14 38,675 +23.77(+4.26%)
Jan 21, 2022 558.38 581.52 558.37 558.37 31,723 -1.01(-0.18%)
Jan 20, 2022 559.36 581.57 559.02 559.38 23,492 +0.47(+0.08%)
Jan 19, 2022 580.14 585.88 556.95 558.91 30,977 -15.06(-2.62%)
Jan 18, 2022 593.21 593.21 571.87 573.97 28,817 -22.80(-3.82%)
Jan 14, 2022 596.76 0 -6.00(-1.00%)
Jan 13, 2022 588.88 618.48 587.65 602.77 49,298 +18.47(+3.16%)
Jan 12, 2022 579.20 591.01 574.08 584.30 24,771 +4.60(+0.79%)
Jan 11, 2022 574.69 582.90 549.12 579.70 60,082 +9.95(+1.75%)
Jan 10, 2022 580.77 580.77 563.23 569.76 40,161 -11.88(-2.04%)
Jan 07, 2022 603.15 603.15 581.64 581.64 32,105 -24.98(-4.12%)
Jan 06, 2022 593.27 609.60 590.24 606.62 27,480 +19.12(+3.25%)
Jan 05, 2022 585.63 600.16 585.52 587.51 22,351 -2.30(-0.39%)
Jan 04, 2022 600.03 602.00 577.54 589.80 24,530 -8.16(-1.36%)
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.