Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

840.83 -1.35 (-0.16%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.47 36.78 35.66 36.78 6,382 +0.31(+0.85%)
Nov 26, 2008 34.96 36.47 33.86 36.47 24,636 +0.81(+2.28%)
Nov 25, 2008 36.60 36.61 33.89 35.66 36,223 -0.77(-2.11%)
Nov 24, 2008 34.09 36.55 33.68 36.43 40,021 +2.88(+8.58%)
Nov 21, 2008 31.87 34.12 30.97 33.55 26,610 +2.26(+7.24%)
Nov 20, 2008 31.99 32.82 30.91 31.29 26,745 -1.12(-3.47%)
Nov 19, 2008 32.29 33.60 32.06 32.41 24,301 +0.04(+0.13%)
Nov 18, 2008 32.58 33.55 31.48 32.37 23,070 -0.06(-0.19%)
Nov 17, 2008 32.29 32.69 31.96 32.43 16,618 +0.02(+0.05%)
Nov 14, 2008 33.54 33.54 31.38 32.41 27,671 -1.51(-4.46%)
Nov 13, 2008 32.63 33.92 31.48 33.92 36,112 +1.20(+3.67%)
Nov 12, 2008 32.94 34.24 32.67 32.72 37,537 -0.48(-1.43%)
Nov 11, 2008 34.28 34.63 33.18 33.20 19,034 -1.18(-3.44%)
Nov 10, 2008 36.30 36.42 33.49 34.38 24,947 -1.21(-3.40%)
Nov 07, 2008 34.62 36.29 34.58 35.59 11,111 +1.30(+3.78%)
Nov 06, 2008 34.82 36.29 34.29 34.29 9,693 -0.64(-1.83%)
Nov 05, 2008 36.26 37.79 34.75 34.93 23,107 -1.56(-4.29%)
Nov 04, 2008 38.06 38.23 35.54 36.50 26,695 -1.56(-4.11%)
Nov 03, 2008 37.77 38.81 36.32 38.06 27,619 -0.12(-0.32%)
Oct 31, 2008 36.25 38.42 35.87 38.18 43,170 +1.88(+5.19%)
Oct 30, 2008 34.60 36.30 34.60 36.30 36,714 +1.70(+4.92%)
Oct 29, 2008 34.92 34.95 32.42 34.60 18,451 +0.06(+0.18%)
Oct 28, 2008 33.27 34.92 32.33 34.54 41,970 +2.35(+7.30%)
Oct 27, 2008 33.75 33.75 32.13 32.18 28,180 -0.90(-2.72%)
Oct 24, 2008 33.71 34.51 32.85 33.08 40,741 -0.86(-2.52%)
Oct 23, 2008 36.00 36.28 33.73 33.94 27,796 -1.42(-4.01%)
Oct 22, 2008 35.43 36.29 34.68 35.36 33,053 -0.82(-2.27%)
Oct 21, 2008 37.02 37.37 35.53 36.18 29,240 -0.63(-1.71%)
Oct 20, 2008 37.18 37.18 35.88 36.81 40,299 +1.09(+3.05%)
Oct 17, 2008 37.53 38.31 34.64 35.72 64,730 -2.77(-7.19%)
Oct 16, 2008 39.51 39.51 36.30 38.49 53,582 +0.26(+0.68%)
Oct 15, 2008 38.46 40.32 37.00 38.23 47,190 -0.31(-0.81%)
Oct 14, 2008 39.70 39.76 36.97 38.54 93,458 +0.13(+0.34%)
Oct 13, 2008 36.75 38.70 36.13 38.41 130,191 +5.60(+17.07%)
Oct 10, 2008 30.50 33.23 30.25 32.81 60,432 +1.00(+3.15%)
Oct 09, 2008 36.71 37.11 31.75 31.80 65,270 -3.60(-10.18%)
Oct 08, 2008 35.80 36.84 34.16 35.41 42,409 -1.24(-3.40%)
Oct 07, 2008 36.39 37.60 35.53 36.65 54,895 +0.68(+1.90%)
Oct 06, 2008 37.16 37.47 33.60 35.97 47,632 -1.64(-4.37%)
Oct 03, 2008 38.17 38.76 37.49 37.61 32,292 +0.17(+0.46%)
Oct 02, 2008 38.78 38.78 37.35 37.44 17,848 -0.86(-2.23%)
Oct 01, 2008 37.66 38.46 36.74 38.30 64,133 +0.56(+1.49%)
Sep 30, 2008 36.92 38.17 34.88 37.73 60,767 +2.28(+6.44%)
Sep 29, 2008 37.53 37.60 34.41 35.45 53,311 -2.09(-5.57%)
Sep 26, 2008 37.02 38.00 36.30 37.54 18,192 +0.37(+1.00%)
Sep 25, 2008 36.30 37.52 36.30 37.17 16,487 +1.02(+2.82%)
Sep 24, 2008 37.43 37.43 36.15 36.15 11,082 -0.57(-1.55%)
Sep 23, 2008 36.26 37.09 35.46 36.72 34,265 +0.62(+1.72%)
Sep 22, 2008 36.52 36.62 34.35 36.10 34,663 +0.12(+0.34%)
Sep 19, 2008 37.86 38.05 35.78 35.98 103,802 +0.26(+0.73%)
Sep 18, 2008 33.89 35.87 32.88 35.72 53,019 +2.28(+6.82%)
Sep 17, 2008 34.53 34.55 32.87 33.44 21,909 -0.92(-2.67%)
Sep 16, 2008 32.71 34.35 31.90 34.35 34,191 +2.01(+6.23%)
Sep 15, 2008 31.91 32.81 31.89 32.34 22,659 -0.60(-1.84%)
Sep 12, 2008 32.77 33.22 32.15 32.95 24,524 -0.15(-0.44%)
Sep 11, 2008 33.70 33.70 32.72 33.09 35,370 -0.42(-1.26%)
Sep 10, 2008 32.06 33.62 31.91 33.52 77,415 +1.61(+5.04%)
Sep 09, 2008 31.89 32.14 31.78 31.91 31,776 +0.02(+0.05%)
Sep 08, 2008 31.97 32.17 31.67 31.89 20,045 +0.83(+2.67%)
Sep 05, 2008 31.68 31.68 30.56 31.06 20,866 -0.20(-0.64%)
Sep 04, 2008 30.81 31.53 30.44 31.26 41,643 +0.61(+1.97%)
Sep 03, 2008 33.68 33.68 29.83 30.66 149,389 -3.02(-8.98%)
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.