Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

839.28 -2.90 (-0.34%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 55.35 55.35 54.46 54.56 15,736 -0.48(-0.86%)
Nov 29, 2006 55.44 55.78 54.98 55.04 17,104 -0.22(-0.39%)
Nov 28, 2006 55.27 55.31 55.09 55.25 12,581 +0.19(+0.35%)
Nov 27, 2006 55.08 55.48 54.63 55.06 18,364 -0.53(-0.95%)
Nov 24, 2006 55.58 55.85 55.58 55.59 2,164 +0.22(+0.39%)
Nov 22, 2006 55.31 55.78 55.17 55.37 3,475 -0.01(-0.02%)
Nov 21, 2006 55.42 56.57 55.12 55.38 9,278 -0.49(-0.88%)
Nov 20, 2006 56.52 56.52 54.60 55.87 23,391 -0.05(-0.09%)
Nov 17, 2006 56.35 56.38 55.56 55.93 11,247 -0.41(-0.72%)
Nov 16, 2006 56.17 56.57 55.69 56.33 7,090 +0.82(+1.48%)
Nov 15, 2006 55.74 56.18 55.12 55.51 11,464 -0.26(-0.46%)
Nov 14, 2006 53.72 55.77 52.88 55.77 15,687 +1.93(+3.58%)
Nov 13, 2006 52.59 53.84 52.56 53.84 7,343 +1.54(+2.94%)
Nov 10, 2006 52.67 52.88 52.29 52.30 12,613 -0.82(-1.55%)
Nov 09, 2006 54.30 54.45 53.03 53.13 6,491 -0.91(-1.68%)
Nov 08, 2006 52.43 54.27 52.42 54.03 15,891 +1.55(+2.95%)
Nov 07, 2006 51.37 53.46 51.37 52.49 23,173 +0.86(+1.67%)
Nov 06, 2006 51.82 51.82 51.08 51.62 24,056 -0.06(-0.12%)
Nov 03, 2006 51.80 51.83 50.56 51.68 25,790 -0.44(-0.85%)
Nov 02, 2006 51.89 52.94 51.89 52.12 25,111 -0.13(-0.25%)
Nov 01, 2006 54.07 54.40 52.05 52.25 18,131 -2.18(-4.00%)
Oct 31, 2006 55.31 55.31 54.24 54.43 18,252 -0.97(-1.75%)
Oct 30, 2006 55.79 56.12 55.15 55.40 29,784 -0.39(-0.70%)
Oct 27, 2006 57.21 57.21 55.57 55.79 24,493 -1.27(-2.23%)
Oct 26, 2006 58.85 59.67 55.41 57.06 45,432 -1.14(-1.96%)
Oct 25, 2006 58.45 58.63 57.74 58.20 34,713 +0.28(+0.48%)
Oct 24, 2006 57.72 57.92 56.99 57.92 10,250 +0.37(+0.64%)
Oct 23, 2006 57.17 57.83 56.61 57.56 16,613 +0.40(+0.70%)
Oct 20, 2006 57.47 57.47 56.87 57.15 10,334 -0.15(-0.26%)
Oct 19, 2006 56.13 57.31 55.99 57.30 20,292 +0.86(+1.53%)
Oct 18, 2006 56.38 56.46 55.89 56.44 40,293 +0.28(+0.49%)
Oct 17, 2006 55.40 56.18 55.13 56.16 17,669 +0.09(+0.15%)
Oct 16, 2006 55.74 56.18 55.53 56.07 10,279 +0.54(+0.98%)
Oct 13, 2006 56.18 56.25 55.53 55.53 16,686 -0.19(-0.34%)
Oct 12, 2006 54.09 55.74 53.96 55.72 16,972 +2.35(+4.40%)
Oct 11, 2006 54.17 54.20 52.84 53.37 14,550 -0.80(-1.47%)
Oct 10, 2006 54.62 55.08 53.96 54.16 15,200 -0.44(-0.81%)
Oct 09, 2006 54.24 55.18 54.04 54.60 23,540 +0.40(+0.75%)
Oct 06, 2006 54.38 54.99 54.09 54.20 9,281 -0.58(-1.05%)
Oct 05, 2006 53.32 54.78 53.32 54.78 18,573 +1.09(+2.03%)
Oct 04, 2006 52.39 54.72 52.39 53.69 21,159 +0.92(+1.75%)
Oct 03, 2006 52.36 53.46 51.66 52.76 22,238 +0.39(+0.74%)
Oct 02, 2006 54.02 54.02 52.37 52.37 8,855 -1.19(-2.23%)
Sep 29, 2006 53.50 54.20 53.50 53.57 13,735 -0.29(-0.55%)
Sep 28, 2006 54.40 54.85 53.68 53.86 22,190 -0.15(-0.27%)
Sep 27, 2006 52.63 54.01 52.39 54.01 47,827 +1.19(+2.26%)
Sep 26, 2006 52.88 53.26 52.49 52.81 17,865 +0.29(+0.56%)
Sep 25, 2006 51.60 52.83 50.82 52.52 13,863 +1.56(+3.07%)
Sep 22, 2006 52.11 52.15 50.36 50.96 32,154 -1.68(-3.19%)
Sep 21, 2006 53.38 54.26 52.53 52.63 26,481 -0.89(-1.66%)
Sep 20, 2006 53.07 53.60 52.94 53.52 14,022 +0.37(+0.70%)
Sep 19, 2006 53.38 53.58 52.69 53.15 23,304 -0.07(-0.13%)
Sep 18, 2006 53.14 53.66 53.09 53.22 17,152 +0.08(+0.15%)
Sep 15, 2006 52.77 53.14 52.24 53.14 37,954 +0.47(+0.89%)
Sep 14, 2006 51.48 52.68 51.23 52.68 10,765 +0.74(+1.43%)
Sep 13, 2006 51.73 52.54 51.60 51.93 45,405 +0.12(+0.23%)
Sep 12, 2006 51.80 51.85 51.49 51.81 14,982 +0.05(+0.10%)
Sep 11, 2006 51.03 51.79 51.03 51.76 20,232 +0.26(+0.50%)
Sep 08, 2006 51.32 51.73 51.29 51.50 8,877 -0.07(-0.13%)
Sep 07, 2006 51.13 51.65 50.88 51.57 9,950 -0.10(-0.18%)
Sep 06, 2006 50.99 51.73 50.92 51.67 30,677 -0.09(-0.18%)
Sep 05, 2006 49.91 51.80 49.69 51.76 32,205 +1.30(+2.59%)
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.