Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Consolidated Inc (NQ: COKE )

1,295.96 +9.55 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 172.23 173.44 166.55 170.02 30,046 -2.08(-1.21%)
Dec 28, 2018 169.79 175.57 168.79 172.10 33,176 +2.84(+1.68%)
Dec 27, 2018 167.04 170.94 166.05 169.26 19,430 +0.73(+0.43%)
Dec 26, 2018 162.32 169.35 159.75 168.53 47,409 +3.37(+2.04%)
Dec 24, 2018 169.19 169.62 165.16 165.16 22,326 -7.75(-4.48%)
Dec 21, 2018 179.59 188.12 170.42 172.90 191,236 -8.07(-4.46%)
Dec 20, 2018 180.83 182.91 177.32 180.97 31,466 -0.60(-0.33%)
Dec 19, 2018 191.22 191.22 179.38 181.58 36,294 -9.45(-4.95%)
Dec 18, 2018 194.73 195.93 189.79 191.03 29,722 -2.68(-1.39%)
Dec 17, 2018 200.69 200.69 193.50 193.71 27,790 -7.72(-3.83%)
Dec 14, 2018 205.25 207.64 199.41 201.43 24,621 -4.64(-2.25%)
Dec 13, 2018 207.63 208.72 203.59 206.07 31,902 -1.33(-0.64%)
Dec 12, 2018 205.06 209.29 205.06 207.40 29,384 +3.12(+1.53%)
Dec 11, 2018 210.87 210.87 204.27 204.28 39,412 -5.59(-2.66%)
Dec 10, 2018 208.46 210.76 205.50 209.86 23,479 +0.77(+0.37%)
Dec 07, 2018 204.75 210.14 204.73 209.10 33,594 +2.97(+1.44%)
Dec 06, 2018 200.99 206.65 195.70 206.13 37,189 +2.62(+1.29%)
Dec 04, 2018 207.88 207.88 201.18 203.51 49,243 -4.40(-2.12%)
Dec 03, 2018 205.85 208.13 198.53 207.91 45,743 +4.21(+2.07%)
Nov 30, 2018 199.03 204.45 198.46 203.70 35,993 +4.30(+2.16%)
Nov 29, 2018 204.16 208.73 198.69 199.40 43,786 -5.72(-2.79%)
Nov 28, 2018 197.23 212.62 196.83 205.12 87,516 +8.49(+4.32%)
Nov 27, 2018 191.15 196.63 190.41 196.63 43,557 +5.46(+2.86%)
Nov 26, 2018 191.70 194.59 187.63 191.16 41,991 -0.33(-0.17%)
Nov 23, 2018 189.86 192.01 188.78 191.49 14,501 +1.52(+0.80%)
Nov 21, 2018 189.97 189.97 189.97 0 +2.75(+1.47%)
Nov 20, 2018 190.72 190.82 186.53 187.21 35,013 -3.21(-1.69%)
Nov 19, 2018 185.92 191.62 185.89 190.43 47,190 +4.51(+2.42%)
Nov 16, 2018 184.42 186.87 183.03 185.92 33,281 +0.45(+0.24%)
Nov 15, 2018 181.88 185.83 181.45 185.47 26,787 +3.69(+2.03%)
Nov 14, 2018 183.14 185.31 179.76 181.78 30,229 -0.22(-0.12%)
Nov 13, 2018 183.45 184.54 179.83 182.00 41,953 +0.20(+0.11%)
Nov 12, 2018 184.42 185.98 180.53 181.80 38,810 -2.62(-1.42%)
Nov 09, 2018 175.84 186.26 175.18 184.42 85,445 +9.59(+5.49%)
Nov 08, 2018 174.56 177.19 167.20 174.82 57,642 +2.34(+1.36%)
Nov 07, 2018 172.43 174.75 169.34 172.48 30,168 +0.12(+0.07%)
Nov 06, 2018 168.61 176.10 168.61 172.37 54,368 +3.89(+2.31%)
Nov 05, 2018 167.49 169.24 165.59 168.48 42,685 +1.24(+0.74%)
Nov 02, 2018 166.54 169.28 165.61 167.24 38,810 +1.25(+0.76%)
Nov 01, 2018 165.97 169.10 164.66 165.98 36,476 +0.52(+0.31%)
Oct 31, 2018 167.25 167.83 163.04 165.47 45,284 -1.62(-0.97%)
Oct 30, 2018 162.23 167.19 158.47 167.09 45,288 +5.82(+3.61%)
Oct 29, 2018 160.41 161.37 158.37 161.27 20,007 +2.25(+1.42%)
Oct 26, 2018 158.62 160.05 155.45 159.01 17,631 -1.22(-0.76%)
Oct 25, 2018 162.17 162.17 157.97 160.23 33,264 -1.46(-0.90%)
Oct 24, 2018 158.69 165.98 156.16 161.69 43,045 +3.12(+1.97%)
Oct 23, 2018 156.10 159.40 154.94 158.57 21,047 +0.51(+0.32%)
Oct 22, 2018 155.99 158.73 154.23 158.06 24,937 +2.27(+1.46%)
Oct 19, 2018 154.23 157.00 154.23 155.79 29,882 +1.60(+1.04%)
Oct 18, 2018 156.31 156.31 153.31 154.20 20,514 -2.22(-1.42%)
Oct 17, 2018 157.69 158.31 154.51 156.42 20,382 -1.49(-0.95%)
Oct 16, 2018 156.00 158.40 155.09 157.91 22,198 +2.60(+1.68%)
Oct 15, 2018 156.00 159.78 154.46 155.31 29,119 +0.24(+0.15%)
Oct 12, 2018 156.72 159.83 153.62 155.07 29,255 -1.13(-0.72%)
Oct 11, 2018 161.34 163.32 155.76 156.20 31,585 -5.68(-3.51%)
Oct 10, 2018 161.27 165.04 160.63 161.87 34,778 +0.64(+0.40%)
Oct 09, 2018 161.03 163.66 161.03 161.23 26,155 +0.46(+0.29%)
Oct 08, 2018 157.31 162.17 157.31 160.77 31,252 +3.51(+2.23%)
Oct 05, 2018 159.72 161.90 155.56 157.26 31,658 -2.63(-1.65%)
Oct 04, 2018 161.66 162.22 159.28 159.89 19,752 -1.64(-1.01%)
Oct 03, 2018 165.07 167.50 160.82 161.53 54,758 -3.38(-2.05%)
Oct 02, 2018 168.16 170.31 163.53 164.91 39,964 -3.26(-1.94%)
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.