Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

846.41 +4.23 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 157.38 157.99 153.18 153.55 41,290 -3.11(-1.99%)
Nov 29, 2016 158.37 158.79 154.99 156.66 59,349 -1.03(-0.66%)
Nov 28, 2016 157.67 158.92 156.86 157.70 32,875 +0.28(+0.17%)
Nov 25, 2016 156.63 158.38 155.32 157.42 14,514 +1.07(+0.69%)
Nov 23, 2016 156.35 156.35 156.35 0 -0.28(-0.18%)
Nov 22, 2016 156.74 160.35 156.22 156.63 78,982 +0.11(+0.07%)
Nov 21, 2016 156.46 157.33 156.16 156.51 25,135 -0.51(-0.33%)
Nov 18, 2016 156.01 157.67 155.90 157.02 31,309 +0.45(+0.28%)
Nov 17, 2016 156.26 156.65 154.68 156.58 28,521 -0.33(-0.21%)
Nov 16, 2016 156.57 157.43 155.86 156.91 28,968 +0.68(+0.44%)
Nov 15, 2016 156.81 157.87 154.59 156.23 46,817 -0.36(-0.23%)
Nov 14, 2016 158.98 159.55 154.41 156.59 71,960 -2.37(-1.49%)
Nov 11, 2016 150.15 160.95 150.15 158.96 88,100 +6.63(+4.36%)
Nov 10, 2016 147.91 152.69 146.11 152.33 72,654 +2.54(+1.70%)
Nov 09, 2016 121.49 149.93 118.64 149.78 267,904 +15.70(+11.71%)
Nov 08, 2016 132.02 136.23 132.02 134.08 36,146 +0.85(+0.64%)
Nov 07, 2016 133.41 134.29 132.66 133.23 60,849 -0.18(-0.14%)
Nov 04, 2016 134.53 135.25 132.96 133.41 37,414 -0.78(-0.58%)
Nov 03, 2016 134.79 134.97 133.83 134.19 36,159 -1.27(-0.94%)
Nov 02, 2016 133.77 135.83 133.01 135.46 46,320 +1.24(+0.93%)
Nov 01, 2016 134.69 135.65 133.49 134.22 37,466 +0.11(+0.08%)
Oct 31, 2016 137.71 137.71 134.06 134.11 66,013 -3.60(-2.61%)
Oct 28, 2016 134.32 138.02 134.32 137.71 91,535 +3.35(+2.49%)
Oct 27, 2016 137.47 137.66 133.55 134.36 109,513 -2.76(-2.01%)
Oct 26, 2016 138.37 139.50 136.75 137.12 49,327 -0.59(-0.43%)
Oct 25, 2016 137.33 138.25 136.71 137.71 28,748 +0.74(+0.54%)
Oct 24, 2016 136.96 137.04 135.66 136.97 27,310 +1.33(+0.98%)
Oct 21, 2016 135.72 135.81 134.30 135.64 30,926 +0.26(+0.19%)
Oct 20, 2016 135.76 137.19 135.16 135.39 37,819 -1.03(-0.76%)
Oct 19, 2016 134.44 136.85 133.70 136.42 46,182 +1.50(+1.11%)
Oct 18, 2016 134.54 136.12 132.65 134.92 37,557 +1.11(+0.83%)
Oct 17, 2016 132.74 134.77 132.65 133.81 28,272 +0.83(+0.63%)
Oct 14, 2016 134.73 134.73 132.61 132.98 33,328 -1.44(-1.07%)
Oct 13, 2016 134.61 135.32 133.49 134.42 59,649 +0.08(+0.06%)
Oct 12, 2016 132.07 135.29 130.02 134.35 97,611 +1.41(+1.06%)
Oct 11, 2016 134.32 135.30 131.32 132.93 62,953 -1.21(-0.90%)
Oct 10, 2016 133.93 136.14 133.35 134.15 90,649 +0.10(+0.08%)
Oct 07, 2016 134.98 135.78 133.39 134.04 105,052 -0.97(-0.72%)
Oct 06, 2016 134.10 135.88 133.13 135.02 99,447 +1.00(+0.75%)
Oct 05, 2016 136.71 137.05 132.72 134.01 299,768 -1.94(-1.43%)
Oct 04, 2016 137.96 138.71 135.05 135.96 62,990 -1.55(-1.12%)
Oct 03, 2016 139.78 139.84 136.75 137.50 76,744 -2.88(-2.05%)
Sep 30, 2016 135.68 141.42 135.20 140.38 122,373 +4.50(+3.31%)
Sep 29, 2016 138.95 139.29 135.81 135.88 42,520 -2.58(-1.86%)
Sep 28, 2016 140.12 141.69 137.43 138.46 62,026 -1.95(-1.39%)
Sep 27, 2016 136.44 140.58 136.44 140.41 91,778 +3.50(+2.55%)
Sep 26, 2016 140.40 140.40 136.72 136.91 63,522 -3.81(-2.71%)
Sep 23, 2016 143.08 143.08 140.67 140.72 37,134 -1.91(-1.34%)
Sep 22, 2016 138.25 143.65 138.25 142.63 97,474 +4.34(+3.14%)
Sep 21, 2016 138.34 139.57 137.49 138.29 60,166 +0.21(+0.15%)
Sep 20, 2016 137.95 139.00 137.06 138.08 70,364 +1.03(+0.75%)
Sep 19, 2016 135.97 138.34 135.97 137.05 44,995 +0.75(+0.55%)
Sep 16, 2016 138.83 138.83 135.52 136.30 78,911 -2.42(-1.74%)
Sep 15, 2016 138.50 139.20 137.98 138.71 40,076 +0.21(+0.15%)
Sep 14, 2016 139.99 141.07 138.45 138.50 32,387 -0.92(-0.66%)
Sep 13, 2016 141.18 142.15 138.78 139.42 63,436 -2.51(-1.77%)
Sep 12, 2016 141.51 143.29 140.95 141.94 139,933 +0.56(+0.40%)
Sep 09, 2016 142.96 143.93 141.25 141.38 107,401 -2.29(-1.60%)
Sep 08, 2016 145.80 147.13 143.43 143.67 93,922 -2.83(-1.93%)
Sep 07, 2016 145.86 148.62 144.93 146.50 113,439 +0.85(+0.59%)
Sep 06, 2016 146.47 146.68 144.19 145.65 43,157 -0.10(-0.07%)
Sep 02, 2016 144.68 145.75 145.75 145.75 87,915 +1.12(+0.77%)
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.