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

Coca-Cola Consolidated Inc (NQ: COKE )

830.98 -11.51 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 29, 2021 261.68 264.03 257.65 258.17 34,937 -0.76(-0.30%)
Jan 28, 2021 262.81 264.88 257.34 258.93 29,032 -5.05(-1.91%)
Jan 27, 2021 263.74 266.04 257.07 263.98 23,406 -2.33(-0.88%)
Jan 26, 2021 261.11 267.41 259.02 266.31 28,301 +7.78(+3.01%)
Jan 25, 2021 255.12 261.20 247.89 258.54 33,018 +4.74(+1.87%)
Jan 22, 2021 248.63 254.42 247.30 253.80 23,774 +4.68(+1.88%)
Jan 21, 2021 249.47 250.08 245.50 249.11 22,279 +1.49(+0.60%)
Jan 20, 2021 249.09 249.15 244.18 247.62 28,596 +0.63(+0.25%)
Jan 19, 2021 247.21 250.26 245.73 247.00 21,121 +0.37(+0.15%)
Jan 15, 2021 248.32 252.22 245.76 246.63 23,901 -3.28(-1.31%)
Jan 14, 2021 254.47 256.88 249.85 249.90 31,340 -3.42(-1.35%)
Jan 13, 2021 257.23 258.48 253.33 253.33 24,774 -5.48(-2.12%)
Jan 12, 2021 258.34 260.55 255.15 258.81 28,544 +0.38(+0.15%)
Jan 11, 2021 261.76 262.68 254.26 258.43 25,374 -4.86(-1.85%)
Jan 08, 2021 261.86 263.44 260.49 263.29 28,660 +2.30(+0.88%)
Jan 07, 2021 261.47 261.53 258.38 260.99 26,823 -0.41(-0.16%)
Jan 06, 2021 259.59 263.85 259.03 261.40 39,398 +1.60(+0.62%)
Jan 05, 2021 257.11 260.95 255.15 259.80 30,028 +1.61(+0.63%)
Jan 04, 2021 257.36 260.47 253.23 258.19 24,718 +0.84(+0.33%)
Dec 31, 2020 257.35 257.35 257.35 16,234 -0.22(-0.09%)
Dec 30, 2020 255.81 258.09 254.82 257.57 16,234 +1.19(+0.46%)
Dec 29, 2020 260.27 260.96 253.61 256.38 26,135 -3.87(-1.49%)
Dec 28, 2020 261.20 261.38 258.52 260.25 22,082 +3.16(+1.23%)
Dec 24, 2020 259.02 259.02 255.85 257.08 4,759 -2.92(-1.12%)
Dec 23, 2020 255.67 260.95 255.67 260.00 13,836 +4.85(+1.90%)
Dec 22, 2020 259.48 259.48 254.22 255.15 18,836 -2.51(-0.98%)
Dec 21, 2020 262.50 262.50 253.46 257.67 27,813 -5.75(-2.18%)
Dec 18, 2020 261.05 263.42 258.54 263.42 134,507 +3.84(+1.48%)
Dec 17, 2020 259.56 261.71 258.10 259.58 23,175 +1.45(+0.56%)
Dec 16, 2020 257.57 259.74 256.89 258.13 22,789 +1.11(+0.43%)
Dec 15, 2020 254.32 257.85 252.69 257.02 16,958 +3.02(+1.19%)
Dec 14, 2020 251.85 254.90 251.81 254.00 17,740 +2.19(+0.87%)
Dec 11, 2020 252.28 254.19 248.84 251.81 16,347 -0.44(-0.18%)
Dec 10, 2020 252.23 255.06 247.48 252.25 14,138 +0.33(+0.13%)
Dec 09, 2020 247.98 254.38 247.04 251.92 24,039 +3.10(+1.25%)
Dec 08, 2020 248.07 250.31 246.45 248.82 39,756 +0.29(+0.12%)
Dec 07, 2020 248.39 250.08 246.46 248.53 20,168 -1.22(-0.49%)
Dec 04, 2020 253.32 253.32 248.39 249.75 17,899 -3.06(-1.21%)
Dec 03, 2020 249.13 255.05 249.13 252.81 20,111 +3.19(+1.28%)
Dec 02, 2020 254.18 254.18 249.62 249.62 17,925 -4.80(-1.89%)
Dec 01, 2020 253.84 256.27 250.62 254.43 30,430 +1.51(+0.60%)
Nov 30, 2020 255.64 255.64 249.03 252.92 31,878 -2.28(-0.89%)
Nov 27, 2020 256.44 257.42 252.25 255.20 13,554 -1.24(-0.48%)
Nov 25, 2020 258.97 261.88 256.44 256.44 15,313 -5.35(-2.05%)
Nov 24, 2020 254.59 261.80 254.04 261.79 34,395 +8.16(+3.22%)
Nov 23, 2020 257.08 259.06 253.56 253.63 19,879 -1.41(-0.55%)
Nov 20, 2020 257.25 260.08 253.28 255.05 26,487 -4.59(-1.77%)
Nov 19, 2020 257.51 263.30 257.51 259.64 20,836 +0.29(+0.11%)
Nov 18, 2020 260.81 263.44 259.27 259.35 23,711 -1.25(-0.48%)
Nov 17, 2020 254.21 261.92 250.34 260.59 28,500 +2.78(+1.08%)
Nov 16, 2020 256.25 258.85 249.03 257.81 39,529 +8.00(+3.20%)
Nov 13, 2020 247.84 251.20 245.24 249.81 14,071 +3.92(+1.60%)
Nov 12, 2020 250.66 250.66 242.74 245.88 23,802 -5.40(-2.15%)
Nov 11, 2020 248.56 252.24 243.00 251.29 27,662 +4.26(+1.73%)
Nov 10, 2020 235.73 247.36 234.37 247.02 44,458 +13.08(+5.59%)
Nov 09, 2020 245.45 245.97 233.16 233.95 49,792 +4.41(+1.92%)
Nov 06, 2020 233.41 234.24 228.56 229.54 20,486 -3.87(-1.66%)
Nov 05, 2020 228.41 235.96 228.41 233.41 38,561 +8.98(+4.00%)
Nov 04, 2020 231.97 236.18 222.10 224.43 31,322 +0.19(+0.09%)
Nov 03, 2020 221.01 227.12 221.01 224.23 35,995 +5.45(+2.49%)
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.