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 (%)
Oct 31, 2019 266.04 266.04 259.88 264.08 36,729 -1.37(-0.51%)
Oct 30, 2019 260.68 266.10 258.92 265.44 30,668 +4.45(+1.70%)
Oct 29, 2019 261.68 264.85 260.22 261.00 31,277 -0.58(-0.22%)
Oct 28, 2019 263.11 266.75 260.95 261.57 42,038 -0.31(-0.12%)
Oct 25, 2019 266.27 269.51 260.71 261.88 30,544 -4.51(-1.69%)
Oct 24, 2019 262.46 269.78 260.14 266.40 31,911 +5.61(+2.15%)
Oct 23, 2019 271.18 271.18 255.81 260.79 90,637 -9.70(-3.59%)
Oct 22, 2019 279.65 279.65 268.76 270.49 49,189 -9.01(-3.22%)
Oct 21, 2019 278.08 282.85 274.20 279.50 67,030 +3.22(+1.17%)
Oct 18, 2019 280.85 281.90 276.00 276.28 36,084 -4.41(-1.57%)
Oct 17, 2019 280.74 283.97 280.06 280.69 34,873 +0.67(+0.24%)
Oct 16, 2019 276.87 280.02 274.07 280.02 30,472 +3.23(+1.17%)
Oct 15, 2019 280.93 283.15 276.33 276.79 44,899 -2.99(-1.07%)
Oct 14, 2019 281.38 282.05 274.60 279.78 32,749 -1.40(-0.50%)
Oct 11, 2019 284.29 285.73 280.46 281.18 31,508 -1.40(-0.50%)
Oct 10, 2019 283.52 286.69 280.62 282.59 44,013 -0.93(-0.33%)
Oct 09, 2019 284.89 285.10 280.44 283.52 26,711 -0.11(-0.04%)
Oct 08, 2019 289.31 290.03 282.89 283.62 34,843 -6.61(-2.28%)
Oct 07, 2019 293.57 293.57 287.71 290.23 40,045 -5.18(-1.75%)
Oct 04, 2019 283.20 295.92 283.17 295.41 76,120 +13.25(+4.70%)
Oct 03, 2019 282.95 285.89 277.83 282.16 52,586 +0.06(+0.02%)
Oct 02, 2019 288.68 291.80 280.81 282.11 41,848 -8.53(-2.93%)
Oct 01, 2019 293.30 294.24 286.68 290.63 40,803 -1.58(-0.54%)
Sep 30, 2019 289.71 293.12 286.78 292.21 44,796 +2.61(+0.90%)
Sep 27, 2019 288.69 293.71 285.91 289.61 61,873 +1.12(+0.39%)
Sep 26, 2019 285.13 289.77 284.80 288.49 71,304 +3.16(+1.11%)
Sep 25, 2019 285.37 287.98 283.93 285.33 44,534 +1.02(+0.36%)
Sep 24, 2019 286.16 288.69 281.31 284.31 57,822 +0.75(+0.26%)
Sep 23, 2019 284.55 290.37 283.48 283.56 44,380 +0.74(+0.26%)
Sep 20, 2019 288.88 291.09 280.84 282.82 80,383 -7.00(-2.42%)
Sep 19, 2019 286.61 302.43 286.61 289.82 103,137 +3.22(+1.12%)
Sep 18, 2019 283.06 287.10 274.07 286.60 116,536 +11.51(+4.18%)
Sep 17, 2019 276.15 278.30 269.57 275.08 126,777 -0.89(-0.32%)
Sep 16, 2019 278.14 286.42 274.79 275.97 162,437 -3.83(-1.37%)
Sep 13, 2019 288.01 290.31 278.12 279.80 63,641 -8.86(-3.07%)
Sep 12, 2019 284.69 289.37 284.30 288.65 84,773 +5.33(+1.88%)
Sep 11, 2019 279.39 286.57 279.39 283.33 72,687 +5.15(+1.85%)
Sep 10, 2019 280.55 280.55 271.43 278.17 102,444 -3.06(-1.09%)
Sep 09, 2019 288.96 288.96 275.53 281.23 129,752 -5.83(-2.03%)
Sep 06, 2019 294.71 298.09 284.00 287.06 108,357 -7.04(-2.39%)
Sep 05, 2019 302.92 304.58 290.72 294.10 83,658 -6.70(-2.23%)
Sep 04, 2019 322.75 322.75 299.49 300.80 108,216 -20.11(-6.27%)
Sep 03, 2019 322.27 328.12 319.59 320.91 59,874 -2.79(-0.86%)
Aug 30, 2019 335.51 337.52 321.32 323.70 55,738 -9.61(-2.88%)
Aug 29, 2019 335.46 338.76 332.64 333.30 58,220 +0.66(+0.20%)
Aug 28, 2019 327.44 336.33 326.50 332.64 92,357 +5.86(+1.79%)
Aug 27, 2019 326.34 330.75 321.05 326.78 87,697 +1.08(+0.33%)
Aug 26, 2019 328.60 334.65 324.66 325.71 76,011 -0.45(-0.14%)
Aug 23, 2019 341.06 344.75 326.16 326.16 66,969 -15.89(-4.64%)
Aug 22, 2019 335.75 346.92 329.82 342.04 68,537 +5.86(+1.74%)
Aug 21, 2019 356.03 356.89 331.08 336.19 108,439 -15.60(-4.43%)
Aug 20, 2019 354.88 361.56 349.19 351.79 81,576 -2.97(-0.84%)
Aug 19, 2019 353.06 367.84 353.06 354.76 116,804 +3.94(+1.12%)
Aug 16, 2019 343.44 351.96 341.55 350.81 45,339 +7.58(+2.21%)
Aug 15, 2019 336.35 347.06 333.60 343.24 66,518 +9.04(+2.70%)
Aug 14, 2019 332.88 339.68 330.22 334.20 78,548 -4.42(-1.31%)
Aug 13, 2019 334.46 342.46 332.21 338.62 61,703 +5.41(+1.62%)
Aug 12, 2019 320.93 337.41 319.90 333.21 79,642 +12.25(+3.82%)
Aug 09, 2019 322.63 325.91 315.45 320.96 69,360 -2.68(-0.83%)
Aug 08, 2019 313.59 325.17 311.19 323.64 173,967 +11.31(+3.62%)
Aug 07, 2019 289.80 346.19 289.44 312.33 382,721 +30.15(+10.68%)
Aug 06, 2019 271.13 287.50 271.13 282.18 91,214 +12.66(+4.70%)
Aug 05, 2019 280.26 280.26 266.99 269.53 94,567 -11.85(-4.21%)
Aug 02, 2019 276.40 283.41 272.59 281.38 68,009 +4.11(+1.48%)
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.