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 (%)
Sep 30, 2004 45.15 45.60 44.58 45.40 11,897 +0.28(+0.61%)
Sep 29, 2004 44.17 45.13 43.92 45.13 8,328 +1.00(+2.27%)
Sep 28, 2004 44.69 44.69 44.13 44.13 4,996 +0.22(+0.50%)
Sep 27, 2004 43.92 44.67 43.91 43.91 2,141 -0.45(-1.02%)
Sep 24, 2004 44.20 44.53 44.03 44.36 1,903 +0.13(+0.28%)
Sep 23, 2004 44.67 44.87 44.21 44.24 3,450 -0.41(-0.92%)
Sep 22, 2004 44.63 45.54 44.55 44.65 7,614 -0.45(-1.01%)
Sep 21, 2004 44.72 45.35 44.72 45.10 12,492 -0.42(-0.92%)
Sep 20, 2004 45.10 45.71 44.98 45.52 5,115 +0.22(+0.48%)
Sep 17, 2004 45.84 46.08 45.08 45.30 15,942 -0.58(-1.26%)
Sep 16, 2004 45.98 45.98 44.61 45.88 13,206 -0.09(-0.20%)
Sep 15, 2004 44.60 46.01 44.60 45.98 14,277 -0.17(-0.36%)
Sep 14, 2004 46.73 46.89 45.22 46.14 14,990 +0.29(+0.62%)
Sep 13, 2004 46.34 46.34 45.72 45.86 5,353 +0.09(+0.20%)
Sep 10, 2004 46.44 46.44 44.55 45.77 9,155 +0.17(+0.37%)
Sep 09, 2004 46.53 46.53 45.40 45.60 7,614 -0.46(-1.00%)
Sep 08, 2004 47.94 47.94 44.98 46.06 15,550 -0.67(-1.44%)
Sep 07, 2004 45.72 47.54 45.72 46.73 1,665 -0.13(-0.29%)
Sep 03, 2004 45.57 47.11 45.57 46.87 951 +0.01(+0.02%)
Sep 02, 2004 46.02 46.86 45.75 46.86 4,640 +0.95(+2.07%)
Sep 01, 2004 45.85 48.31 45.85 45.91 10,231 -1.44(-3.04%)
Aug 31, 2004 47.88 47.88 46.95 47.35 2,260 +0.44(+0.93%)
Aug 30, 2004 46.45 47.89 46.45 46.91 9,518 -0.22(-0.46%)
Aug 27, 2004 47.42 47.42 46.69 47.13 4,402 +0.39(+0.83%)
Aug 26, 2004 45.67 47.00 45.67 46.74 2,736 +0.24(+0.52%)
Aug 25, 2004 46.96 46.96 45.84 46.50 4,878 -0.30(-0.65%)
Aug 24, 2004 46.65 47.07 45.85 46.80 4,045 +0.22(+0.47%)
Aug 23, 2004 47.26 47.26 45.56 46.58 7,257 -0.47(-1.00%)
Aug 20, 2004 45.66 47.07 45.18 47.05 7,641 +1.75(+3.86%)
Aug 19, 2004 43.96 45.81 43.96 45.30 5,591 -0.90(-1.95%)
Aug 18, 2004 44.42 46.20 44.42 46.20 10,708 +1.82(+4.11%)
Aug 17, 2004 44.31 44.41 43.92 44.38 13,563 +0.46(+1.05%)
Aug 16, 2004 43.71 44.44 43.08 43.92 4,402 +0.21(+0.48%)
Aug 13, 2004 44.11 44.50 43.71 43.71 13,206 -0.19(-0.44%)
Aug 12, 2004 44.50 44.50 43.68 43.90 8,090 -0.21(-0.48%)
Aug 11, 2004 43.47 44.65 43.30 44.11 6,781 -0.90(-2.00%)
Aug 10, 2004 44.50 45.82 43.79 45.01 18,798 +0.46(+1.04%)
Aug 09, 2004 46.27 46.27 43.71 44.55 12,730 -0.13(-0.28%)
Aug 06, 2004 46.98 47.51 44.13 44.67 6,186 -0.95(-2.08%)
Aug 05, 2004 46.67 46.99 45.62 45.62 1,784 -2.09(-4.39%)
Aug 04, 2004 47.04 47.72 45.66 47.72 3,212 +1.37(+2.96%)
Aug 03, 2004 46.88 47.67 46.35 46.35 14,450 -1.29(-2.72%)
Aug 02, 2004 47.81 47.81 47.07 47.64 7,852 -0.01(-0.02%)
Jul 30, 2004 46.07 47.82 46.07 47.65 14,871 +1.26(+2.72%)
Jul 29, 2004 47.88 47.88 46.09 46.39 18,084 -0.87(-1.85%)
Jul 28, 2004 47.49 47.49 46.23 47.26 5,710 -0.21(-0.44%)
Jul 27, 2004 47.07 47.53 46.82 47.47 11,659 +0.40(+0.86%)
Jul 26, 2004 47.99 47.99 46.82 47.07 18,798 -0.43(-0.90%)
Jul 23, 2004 47.12 47.91 46.08 47.50 14,752 +0.02(+0.04%)
Jul 22, 2004 47.58 47.75 47.09 47.48 10,826 +0.41(+0.87%)
Jul 21, 2004 46.63 47.99 46.46 47.07 14,752 -0.04(-0.09%)
Jul 20, 2004 47.57 48.04 46.75 47.11 11,897 -0.13(-0.28%)
Jul 19, 2004 49.24 49.24 47.20 47.24 5,234 -0.30(-0.64%)
Jul 16, 2004 48.66 48.68 47.52 47.55 4,996 -1.15(-2.36%)
Jul 15, 2004 49.00 49.00 48.56 48.70 3,450 -0.23(-0.46%)
Jul 14, 2004 48.76 49.56 48.66 48.93 3,926 -0.57(-1.15%)
Jul 13, 2004 48.50 49.59 48.50 49.50 22,486 +0.84(+1.73%)
Jul 12, 2004 47.75 49.59 47.75 48.66 12,254 +1.33(+2.81%)
Jul 09, 2004 47.91 49.38 47.09 47.33 4,045 -0.92(-1.90%)
Jul 08, 2004 49.54 49.54 48.25 48.25 3,093 -1.10(-2.23%)
Jul 07, 2004 49.58 49.58 49.18 49.35 3,807 -0.19(-0.39%)
Jul 06, 2004 49.18 49.59 48.77 49.54 10,588 +0.40(+0.80%)
Jul 02, 2004 48.72 49.17 48.72 49.14 2,974 +0.94(+1.95%)
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.