Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

846.41 +4.23 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 387.67 389.44 381.63 382.11 20,370 -4.05(-1.05%)
Sep 29, 2021 378.11 386.16 378.11 386.16 14,590 +10.70(+2.85%)
Sep 28, 2021 378.06 378.45 373.31 375.46 13,718 -3.98(-1.05%)
Sep 27, 2021 378.13 384.60 378.13 379.44 13,075 +1.31(+0.35%)
Sep 24, 2021 379.48 381.93 377.10 378.13 13,605 -2.13(-0.56%)
Sep 23, 2021 380.74 381.08 377.99 380.26 8,242 +1.34(+0.35%)
Sep 22, 2021 373.84 381.89 372.83 378.93 15,814 +8.86(+2.39%)
Sep 21, 2021 373.74 375.80 368.66 370.07 16,206 -0.14(-0.04%)
Sep 20, 2021 376.62 376.74 366.57 370.20 23,019 -9.24(-2.43%)
Sep 17, 2021 373.87 380.10 369.39 379.44 71,879 +7.93(+2.13%)
Sep 16, 2021 372.72 373.86 370.68 371.51 14,423 -2.04(-0.55%)
Sep 15, 2021 373.13 377.18 371.93 373.55 16,731 -0.66(-0.18%)
Sep 14, 2021 382.81 382.81 372.52 374.21 19,624 -9.37(-2.44%)
Sep 13, 2021 378.71 383.58 378.44 383.58 15,418 +5.52(+1.46%)
Sep 10, 2021 384.93 384.93 378.06 378.06 14,853 -4.00(-1.05%)
Sep 09, 2021 385.57 386.25 381.20 382.07 16,761 -6.31(-1.62%)
Sep 08, 2021 379.99 388.84 379.99 388.38 13,791 +6.88(+1.80%)
Sep 07, 2021 387.20 387.20 379.26 381.50 16,034 -4.80(-1.24%)
Sep 03, 2021 393.34 393.34 383.34 386.29 18,945 -6.30(-1.60%)
Sep 02, 2021 395.02 395.02 390.41 392.60 15,930 -2.64(-0.67%)
Sep 01, 2021 393.04 395.41 387.76 395.23 11,559 +1.51(+0.38%)
Aug 31, 2021 390.08 394.52 386.68 393.72 18,110 +5.00(+1.29%)
Aug 30, 2021 386.23 389.32 386.03 388.72 14,601 +1.02(+0.26%)
Aug 27, 2021 379.07 387.70 379.07 387.70 21,072 +8.58(+2.26%)
Aug 26, 2021 382.88 384.82 379.02 379.12 14,904 -4.76(-1.24%)
Aug 25, 2021 383.08 386.10 382.31 383.88 14,124 -1.52(-0.39%)
Aug 24, 2021 390.29 390.29 383.88 385.40 16,129 -2.35(-0.61%)
Aug 23, 2021 392.66 393.52 387.03 387.75 13,899 -0.97(-0.25%)
Aug 20, 2021 383.57 392.93 383.29 388.72 26,420 +4.12(+1.07%)
Aug 19, 2021 382.61 389.69 379.43 384.60 20,192 -1.40(-0.36%)
Aug 18, 2021 396.37 396.37 384.25 386.00 16,679 -9.05(-2.29%)
Aug 17, 2021 394.28 397.33 390.23 395.05 16,464 +1.10(+0.28%)
Aug 16, 2021 397.44 397.44 389.70 393.95 13,340 -3.50(-0.88%)
Aug 13, 2021 399.55 404.52 396.88 397.45 16,706 -2.88(-0.72%)
Aug 12, 2021 391.57 401.27 389.33 400.33 22,231 +12.38(+3.19%)
Aug 11, 2021 378.06 401.80 375.44 387.95 37,102 +5.91(+1.55%)
Aug 10, 2021 378.84 384.87 377.08 382.04 27,921 +5.72(+1.52%)
Aug 09, 2021 382.66 384.36 374.37 376.32 20,551 -4.94(-1.30%)
Aug 06, 2021 380.88 385.63 380.05 381.26 19,370 +1.99(+0.52%)
Aug 05, 2021 377.64 380.14 374.27 379.28 20,916 +5.21(+1.39%)
Aug 04, 2021 378.00 380.12 370.06 374.07 27,805 -6.16(-1.62%)
Aug 03, 2021 382.61 382.61 374.86 380.23 42,159 -0.56(-0.15%)
Aug 02, 2021 386.92 390.21 379.02 380.79 29,215 -6.14(-1.59%)
Jul 30, 2021 391.07 393.04 383.87 386.92 28,855 -5.93(-1.51%)
Jul 29, 2021 389.36 396.47 389.36 392.86 20,349 +6.08(+1.57%)
Jul 28, 2021 392.23 392.23 385.81 386.78 25,235 -6.69(-1.70%)
Jul 27, 2021 401.46 401.46 391.79 393.47 35,024 -9.69(-2.40%)
Jul 26, 2021 404.65 407.08 402.57 403.15 22,968 -1.53(-0.38%)
Jul 23, 2021 398.28 404.68 396.19 404.68 18,750 +7.94(+2.00%)
Jul 22, 2021 395.51 398.24 389.37 396.74 23,733 +0.22(+0.06%)
Jul 21, 2021 420.98 420.98 394.89 396.52 26,006 -5.50(-1.37%)
Jul 20, 2021 394.19 408.49 394.19 402.02 43,430 +9.28(+2.36%)
Jul 19, 2021 395.26 400.11 390.84 392.74 40,984 -8.94(-2.23%)
Jul 16, 2021 400.12 404.95 399.14 401.69 22,747 +3.74(+0.94%)
Jul 15, 2021 394.83 397.97 392.73 397.94 17,000 +3.12(+0.79%)
Jul 14, 2021 392.13 396.29 390.13 394.83 30,540 +4.22(+1.08%)
Jul 13, 2021 391.45 393.33 387.62 390.61 26,112 -0.37(-0.09%)
Jul 12, 2021 381.15 394.21 380.53 390.98 56,914 +10.73(+2.82%)
Jul 09, 2021 374.69 380.31 372.76 380.25 21,093 +7.40(+1.99%)
Jul 08, 2021 368.14 373.95 368.14 372.84 36,578 +0.75(+0.20%)
Jul 07, 2021 376.42 380.40 372.10 372.10 38,701 -4.32(-1.15%)
Jul 06, 2021 379.80 379.80 369.25 376.42 40,367 -4.69(-1.23%)
Jul 02, 2021 383.64 385.56 380.74 381.11 26,182 -3.65(-0.95%)
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.