Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

1,124.26 -75.31 (-6.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 48.79 49.24 48.56 48.56 5,353 -0.35(-0.72%)
Jun 29, 2004 48.56 49.56 48.54 48.91 9,874 +0.35(+0.73%)
Jun 28, 2004 49.37 49.57 48.54 48.56 12,849 -0.99(-2.00%)
Jun 25, 2004 48.56 49.58 48.27 49.55 22,486 +0.76(+1.55%)
Jun 24, 2004 49.72 49.72 48.79 48.79 4,996 -0.29(-0.60%)
Jun 23, 2004 48.83 49.59 48.83 49.09 9,161 -0.31(-0.63%)
Jun 22, 2004 48.54 49.58 48.54 49.40 7,852 +0.44(+0.89%)
Jun 21, 2004 47.71 49.24 47.71 48.96 7,138 +0.86(+1.78%)
Jun 18, 2004 47.11 48.76 46.68 48.10 18,084 +1.15(+2.45%)
Jun 17, 2004 48.72 48.72 46.94 46.95 5,472 -0.48(-1.01%)
Jun 16, 2004 47.45 48.35 47.31 47.43 3,450 -0.08(-0.18%)
Jun 15, 2004 48.82 48.82 47.51 47.51 39,142 -0.64(-1.33%)
Jun 14, 2004 49.13 49.22 48.15 48.15 14,752 -0.61(-1.26%)
Jun 10, 2004 48.35 48.77 48.21 48.77 9,756 +0.55(+1.13%)
Jun 09, 2004 47.88 48.30 47.72 48.22 5,710 -0.24(-0.49%)
Jun 08, 2004 48.71 48.71 48.05 48.46 9,518 +0.04(+0.09%)
Jun 07, 2004 48.33 48.54 47.91 48.41 20,582 +0.34(+0.70%)
Jun 04, 2004 47.76 48.46 47.55 48.08 11,897 +0.91(+1.92%)
Jun 03, 2004 46.50 47.59 46.50 47.17 17,132 -0.13(-0.27%)
Jun 02, 2004 46.71 47.30 46.48 47.30 9,637 +0.03(+0.05%)
Jun 01, 2004 46.69 47.37 46.49 47.27 11,540 +0.56(+1.21%)
May 28, 2004 47.48 47.52 46.69 46.71 6,900 -0.36(-0.77%)
May 27, 2004 46.63 47.28 46.63 47.07 7,138 +0.03(+0.07%)
May 26, 2004 47.07 47.28 46.61 47.03 18,084 +0.72(+1.56%)
May 25, 2004 46.03 46.31 45.74 46.31 4,164 +0.53(+1.16%)
May 24, 2004 44.92 46.00 44.80 45.78 17,489 +1.25(+2.81%)
May 21, 2004 44.24 44.83 44.19 44.53 13,206 +0.48(+1.09%)
May 20, 2004 44.00 44.18 43.86 44.05 5,472 +0.34(+0.77%)
May 19, 2004 44.08 44.50 43.58 43.71 22,486 +0.00(+0.00%)
May 18, 2004 43.92 43.94 43.71 43.71 8,090 -0.11(-0.25%)
May 17, 2004 44.53 44.53 43.50 43.82 11,897 -0.73(-1.64%)
May 14, 2004 44.51 44.95 44.03 44.56 5,829 +0.05(+0.11%)
May 13, 2004 44.98 45.81 44.50 44.50 4,521 -0.71(-1.56%)
May 12, 2004 45.39 45.68 44.82 45.21 3,569 +0.23(+0.50%)
May 11, 2004 45.31 45.66 44.61 44.98 7,495 +0.08(+0.19%)
May 10, 2004 45.39 45.39 44.52 44.90 6,900 +0.50(+1.14%)
May 07, 2004 45.39 45.75 44.36 44.40 11,421 -1.18(-2.58%)
May 06, 2004 46.65 47.07 45.57 45.57 22,962 -1.45(-3.09%)
May 05, 2004 46.82 47.03 46.21 47.03 12,849 +0.80(+1.73%)
May 04, 2004 45.64 46.78 45.38 46.23 23,081 +0.64(+1.40%)
May 03, 2004 44.58 45.59 44.21 45.59 33,313 +1.11(+2.49%)
Apr 30, 2004 44.26 44.98 44.16 44.48 8,923 +0.14(+0.32%)
Apr 29, 2004 44.57 45.14 44.07 44.34 9,161 -0.24(-0.55%)
Apr 28, 2004 44.80 45.24 44.56 44.58 7,257 -0.13(-0.28%)
Apr 27, 2004 45.27 45.46 44.58 44.71 7,019 -0.56(-1.24%)
Apr 26, 2004 45.81 45.82 44.56 45.27 14,396 -0.29(-0.63%)
Apr 23, 2004 45.81 46.02 44.76 45.56 140,748 -0.24(-0.53%)
Apr 22, 2004 44.97 45.81 44.97 45.80 7,971 +0.53(+1.17%)
Apr 21, 2004 44.56 45.40 43.71 45.27 11,302 +0.06(+0.13%)
Apr 20, 2004 44.93 45.58 44.17 45.21 6,186 +0.08(+0.19%)
Apr 19, 2004 45.77 45.77 45.01 45.13 11,302 -0.51(-1.12%)
Apr 16, 2004 44.82 45.64 44.82 45.64 4,045 +0.59(+1.31%)
Apr 15, 2004 44.93 45.11 44.55 45.05 3,926 +0.25(+0.56%)
Apr 14, 2004 44.87 45.04 44.56 44.80 19,274 -0.11(-0.24%)
Apr 13, 2004 45.39 45.84 44.56 44.91 15,704 -0.71(-1.55%)
Apr 12, 2004 45.38 45.78 45.38 45.61 7,852 +0.09(+0.20%)
Apr 08, 2004 45.04 45.78 44.69 45.52 17,727 +0.71(+1.59%)
Apr 07, 2004 44.78 44.96 44.45 44.81 11,540 +0.13(+0.30%)
Apr 06, 2004 44.23 44.67 44.04 44.67 20,582 +0.42(+0.95%)
Apr 05, 2004 43.29 44.38 43.10 44.25 25,103 +0.98(+2.25%)
Apr 02, 2004 43.20 43.29 42.99 43.28 12,254 +0.08(+0.19%)
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.