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 28, 2003 45.81 47.10 45.81 46.29 5,671 -0.38(-0.81%)
Nov 26, 2003 45.17 46.67 44.94 46.67 6,004 +1.32(+2.92%)
Nov 25, 2003 47.71 47.71 45.24 45.35 28,345 -1.62(-3.46%)
Nov 24, 2003 46.06 47.71 46.06 46.97 9,843 -0.02(-0.04%)
Nov 21, 2003 47.53 47.53 46.55 46.99 7,406 -0.11(-0.24%)
Nov 20, 2003 46.24 47.56 46.24 47.10 12,835 -0.15(-0.31%)
Nov 19, 2003 45.81 47.25 45.81 47.25 10,284 +0.47(+1.00%)
Nov 18, 2003 46.50 46.78 45.49 46.78 8,673 +1.40(+3.09%)
Nov 17, 2003 46.66 46.75 44.98 45.38 7,048 -0.38(-0.83%)
Nov 14, 2003 45.94 46.89 45.76 45.76 16,333 -0.17(-0.38%)
Nov 13, 2003 46.67 46.73 45.81 45.94 8,252 -0.33(-0.71%)
Nov 12, 2003 45.72 46.64 45.37 46.26 22,130 +0.69(+1.52%)
Nov 11, 2003 44.08 45.59 43.90 45.57 16,060 +0.87(+1.95%)
Nov 10, 2003 44.81 44.81 43.86 44.70 12,291 +0.83(+1.89%)
Nov 07, 2003 43.64 45.06 43.43 43.87 16,747 +0.22(+0.51%)
Nov 06, 2003 44.94 44.98 43.31 43.64 27,417 -1.22(-2.72%)
Nov 05, 2003 44.94 44.94 44.08 44.86 26,079 +0.35(+0.78%)
Nov 04, 2003 43.87 44.94 43.87 44.52 15,889 +0.52(+1.18%)
Nov 03, 2003 43.93 44.32 43.26 44.00 15,511 +0.35(+0.81%)
Oct 31, 2003 43.13 43.80 43.13 43.64 24,775 +0.51(+1.18%)
Oct 30, 2003 43.30 43.29 43.13 43.13 7,983 -0.16(-0.38%)
Oct 29, 2003 43.10 43.43 43.10 43.30 23,835 +0.06(+0.14%)
Oct 28, 2003 43.00 43.39 43.00 43.24 17,543 -0.10(-0.24%)
Oct 27, 2003 43.42 43.47 43.01 43.34 21,984 +0.28(+0.64%)
Oct 24, 2003 43.28 43.28 43.01 43.07 10,066 +0.03(+0.08%)
Oct 23, 2003 43.01 43.59 43.01 43.03 13,074 -0.12(-0.28%)
Oct 22, 2003 43.90 44.16 43.07 43.15 18,513 -0.14(-0.32%)
Oct 21, 2003 43.86 43.86 43.13 43.29 29,882 -0.35(-0.81%)
Oct 20, 2003 43.64 43.64 43.06 43.64 34,422 +0.18(+0.42%)
Oct 17, 2003 43.88 44.34 43.46 43.46 19,922 -0.43(-0.98%)
Oct 16, 2003 43.92 44.09 43.67 43.90 17,815 -0.03(-0.06%)
Oct 15, 2003 44.51 44.51 43.84 43.92 7,520 -0.46(-1.03%)
Oct 14, 2003 44.77 44.85 43.17 44.38 11,592 -0.54(-1.21%)
Oct 13, 2003 44.62 44.93 44.09 44.92 8,911 +0.63(+1.42%)
Oct 10, 2003 43.92 44.82 43.67 44.29 5,438 +0.29(+0.67%)
Oct 09, 2003 44.94 44.94 44.00 44.00 9,222 +0.22(+0.49%)
Oct 08, 2003 44.42 44.92 43.77 43.78 14,712 -0.69(-1.55%)
Oct 07, 2003 43.97 44.58 43.60 44.47 15,620 +1.01(+2.33%)
Oct 06, 2003 44.05 44.58 43.33 43.46 25,339 -0.65(-1.47%)
Oct 03, 2003 44.29 44.58 44.08 44.11 8,677 -0.39(-0.87%)
Oct 02, 2003 43.97 44.51 43.97 44.50 6,430 +0.52(+1.18%)
Oct 01, 2003 44.29 44.29 43.44 43.98 17,641 +0.71(+1.64%)
Sep 30, 2003 44.57 44.57 43.21 43.27 51,142 -0.98(-2.21%)
Sep 29, 2003 44.57 44.57 44.17 44.25 29,968 +0.08(+0.18%)
Sep 26, 2003 44.21 44.50 44.16 44.17 16,558 -0.22(-0.51%)
Sep 25, 2003 44.58 44.58 44.08 44.40 42,464 +0.29(+0.66%)
Sep 24, 2003 43.86 44.60 43.64 44.10 20,193 +0.01(+0.02%)
Sep 23, 2003 44.08 44.42 43.84 44.09 11,469 +0.13(+0.29%)
Sep 22, 2003 43.66 44.12 43.51 43.96 35,984 +0.37(+0.85%)
Sep 19, 2003 43.48 43.86 43.48 43.59 7,636 -0.15(-0.34%)
Sep 18, 2003 43.96 43.96 43.48 43.74 23,924 +0.16(+0.38%)
Sep 17, 2003 43.23 43.78 43.23 43.58 7,881 -0.05(-0.12%)
Sep 16, 2003 43.80 43.80 43.21 43.63 43,538 +0.08(+0.18%)
Sep 15, 2003 43.90 43.99 43.22 43.55 40,034 +0.21(+0.48%)
Sep 12, 2003 43.87 43.87 43.21 43.34 11,917 +0.11(+0.26%)
Sep 11, 2003 43.31 43.86 43.23 43.23 17,934 -0.55(-1.26%)
Sep 10, 2003 43.85 44.42 43.41 43.78 22,215 -0.16(-0.35%)
Sep 09, 2003 44.64 44.64 43.94 43.94 24,414 -0.29(-0.64%)
Sep 08, 2003 44.29 44.68 44.21 44.22 55,886 -0.16(-0.37%)
Sep 05, 2003 44.12 44.57 43.84 44.39 104,483 +0.33(+0.75%)
Sep 04, 2003 42.79 44.42 42.69 44.06 1,039,623 +1.28(+2.99%)
Sep 03, 2003 43.04 43.19 42.56 42.78 142,666 -0.26(-0.60%)
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.