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

Coca-Cola Consolidated Inc (NQ: COKE )

830.54 +4.54 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 268.56 268.95 263.26 263.88 40,985 -5.01(-1.86%)
Aug 28, 2020 269.65 269.65 267.00 268.89 19,057 +3.17(+1.19%)
Aug 27, 2020 264.46 270.16 264.46 265.72 21,408 +1.32(+0.50%)
Aug 26, 2020 265.85 265.85 263.32 264.40 23,287 -0.72(-0.27%)
Aug 25, 2020 266.48 268.20 263.17 265.12 24,559 -2.77(-1.03%)
Aug 24, 2020 258.76 269.21 258.75 267.89 30,232 +9.72(+3.77%)
Aug 21, 2020 261.70 261.70 255.31 258.17 93,835 -3.05(-1.17%)
Aug 20, 2020 261.84 264.45 259.18 261.22 23,864 -2.15(-0.82%)
Aug 19, 2020 262.47 265.62 261.35 263.37 33,068 +0.08(+0.03%)
Aug 18, 2020 262.62 264.69 258.96 263.30 34,280 -0.08(-0.03%)
Aug 17, 2020 265.92 265.92 261.63 263.37 24,491 -3.57(-1.34%)
Aug 14, 2020 263.81 271.39 263.73 266.95 30,760 +2.09(+0.79%)
Aug 13, 2020 261.65 267.93 261.65 264.86 38,064 +1.48(+0.56%)
Aug 12, 2020 262.79 269.20 262.79 263.38 42,226 +1.61(+0.62%)
Aug 11, 2020 266.45 272.76 260.14 261.77 43,967 -3.66(-1.38%)
Aug 10, 2020 254.12 266.66 251.36 265.43 78,485 +11.29(+4.44%)
Aug 07, 2020 247.30 257.38 246.64 254.14 43,500 +5.01(+2.01%)
Aug 06, 2020 256.95 256.95 246.21 249.13 59,174 -10.59(-4.08%)
Aug 05, 2020 224.31 270.34 224.29 259.72 147,730 +39.35(+17.86%)
Aug 04, 2020 220.36 223.53 219.26 220.37 45,184 -0.55(-0.25%)
Aug 03, 2020 224.23 224.23 219.34 220.92 53,300 -0.72(-0.33%)
Jul 31, 2020 220.53 222.74 218.21 221.64 53,546 +2.47(+1.13%)
Jul 30, 2020 222.25 224.21 218.49 219.17 33,752 -4.08(-1.83%)
Jul 29, 2020 223.21 228.48 222.65 223.26 36,113 +0.65(+0.29%)
Jul 28, 2020 226.13 227.10 222.61 222.61 32,709 -3.70(-1.63%)
Jul 27, 2020 222.77 227.86 221.79 226.31 52,054 +3.97(+1.78%)
Jul 24, 2020 221.13 225.45 220.10 222.34 44,639 +1.68(+0.76%)
Jul 23, 2020 220.76 220.76 218.21 220.66 53,840 +1.16(+0.53%)
Jul 22, 2020 217.57 220.36 217.57 219.50 48,958 +0.90(+0.41%)
Jul 21, 2020 219.53 223.13 217.98 218.60 41,661 -0.33(-0.15%)
Jul 20, 2020 222.30 225.11 218.93 218.93 45,202 -3.26(-1.47%)
Jul 17, 2020 218.88 225.34 218.88 222.19 40,852 +2.78(+1.27%)
Jul 16, 2020 221.75 221.75 217.97 219.41 25,082 -1.46(-0.66%)
Jul 15, 2020 221.49 224.04 219.89 220.87 30,310 +1.01(+0.46%)
Jul 14, 2020 217.93 220.81 216.25 219.86 36,606 +2.22(+1.02%)
Jul 13, 2020 219.72 220.10 216.04 217.64 41,081 -0.19(-0.09%)
Jul 10, 2020 216.63 220.69 215.12 217.83 42,822 +2.76(+1.28%)
Jul 09, 2020 220.53 220.66 214.46 215.07 37,631 -7.23(-3.25%)
Jul 08, 2020 224.16 224.16 219.90 222.31 22,300 -0.78(-0.35%)
Jul 07, 2020 224.00 226.12 222.72 223.09 26,178 -2.87(-1.27%)
Jul 06, 2020 224.82 226.64 223.48 225.95 34,693 +4.12(+1.86%)
Jul 02, 2020 223.60 224.74 221.83 221.83 26,336 +0.38(+0.17%)
Jul 01, 2020 222.07 225.67 220.86 221.45 28,529 +0.41(+0.18%)
Jun 30, 2020 222.40 224.71 220.28 221.04 20,444 -2.53(-1.13%)
Jun 29, 2020 217.13 226.64 216.67 223.57 37,651 +10.16(+4.76%)
Jun 26, 2020 223.08 223.75 212.37 213.41 52,672 -10.34(-4.62%)
Jun 25, 2020 220.25 223.74 218.91 223.74 30,517 +1.50(+0.67%)
Jun 24, 2020 224.60 225.68 220.63 222.25 36,592 -3.19(-1.42%)
Jun 23, 2020 229.36 229.44 225.23 225.44 29,159 -1.12(-0.49%)
Jun 22, 2020 230.85 233.18 224.86 226.56 31,197 -5.17(-2.23%)
Jun 19, 2020 236.29 238.65 231.73 231.73 61,381 -3.43(-1.46%)
Jun 18, 2020 229.58 235.16 229.58 235.16 22,368 +3.67(+1.58%)
Jun 17, 2020 233.19 233.54 230.99 231.50 20,767 -1.30(-0.56%)
Jun 16, 2020 233.39 236.10 228.58 232.80 48,631 +3.85(+1.68%)
Jun 15, 2020 218.92 229.15 218.85 228.95 38,001 +5.37(+2.40%)
Jun 12, 2020 223.18 225.66 217.70 223.58 59,930 +9.92(+4.64%)
Jun 11, 2020 223.03 229.73 212.18 213.66 68,540 -17.81(-7.70%)
Jun 10, 2020 233.72 236.29 230.25 231.47 35,599 -2.70(-1.15%)
Jun 09, 2020 234.36 236.29 232.20 234.17 47,663 -0.89(-0.38%)
Jun 08, 2020 239.04 239.04 234.36 235.06 42,540 +0.74(+0.32%)
Jun 05, 2020 237.11 237.75 233.01 234.31 54,227 +0.48(+0.21%)
Jun 04, 2020 235.55 236.77 231.96 233.83 42,952 -1.03(-0.44%)
Jun 03, 2020 237.78 242.06 234.36 234.86 48,267 +0.49(+0.21%)
Jun 02, 2020 237.71 241.11 234.36 234.37 33,722 -0.51(-0.22%)
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.