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 (%)
Apr 30, 2019 315.42 316.71 309.28 312.29 64,595 -2.85(-0.91%)
Apr 29, 2019 317.38 326.15 314.76 315.14 44,311 -3.43(-1.08%)
Apr 26, 2019 320.91 329.51 315.96 318.57 58,804 -0.89(-0.28%)
Apr 25, 2019 307.61 321.57 306.93 319.47 52,582 +11.87(+3.86%)
Apr 24, 2019 296.95 311.92 294.15 307.60 56,258 +10.57(+3.56%)
Apr 23, 2019 292.50 297.62 290.90 297.03 41,809 +5.19(+1.78%)
Apr 22, 2019 290.08 295.93 289.73 291.84 51,363 +1.81(+0.63%)
Apr 18, 2019 283.25 290.62 281.49 290.02 35,935 +7.07(+2.50%)
Apr 17, 2019 284.42 285.71 277.46 282.96 41,226 -0.90(-0.32%)
Apr 16, 2019 287.36 289.94 281.62 283.86 40,970 -2.38(-0.83%)
Apr 15, 2019 278.91 287.07 278.91 286.24 35,734 +7.33(+2.63%)
Apr 12, 2019 282.94 284.18 278.42 278.91 39,372 -3.02(-1.07%)
Apr 11, 2019 283.60 285.16 280.74 281.93 37,631 -1.00(-0.35%)
Apr 10, 2019 279.54 287.06 278.59 282.93 62,449 +2.96(+1.06%)
Apr 09, 2019 278.94 282.27 278.41 279.97 52,490 +0.38(+0.14%)
Apr 08, 2019 284.02 285.23 278.51 279.59 49,743 -5.36(-1.88%)
Apr 05, 2019 280.34 287.90 280.34 284.94 68,745 +2.05(+0.72%)
Apr 04, 2019 277.74 282.94 275.73 282.90 44,934 +8.52(+3.11%)
Apr 03, 2019 272.23 281.19 272.23 274.38 54,604 +2.05(+0.75%)
Apr 02, 2019 268.55 272.33 262.88 272.33 44,339 +2.75(+1.02%)
Apr 01, 2019 277.78 278.34 266.96 269.58 68,089 -6.75(-2.44%)
Mar 29, 2019 273.53 281.36 273.31 276.33 48,017 +3.71(+1.36%)
Mar 28, 2019 265.77 275.46 263.30 272.63 44,368 +6.06(+2.27%)
Mar 27, 2019 268.82 268.82 259.32 266.57 65,350 -3.22(-1.19%)
Mar 26, 2019 254.41 271.10 249.62 269.79 63,432 +17.32(+6.86%)
Mar 25, 2019 248.91 253.60 246.34 252.47 22,643 +3.57(+1.43%)
Mar 22, 2019 249.68 252.50 247.19 248.90 27,081 -1.34(-0.54%)
Mar 21, 2019 247.99 255.90 247.94 250.24 34,308 +1.98(+0.80%)
Mar 20, 2019 248.39 251.81 248.26 248.26 31,548 -0.36(-0.14%)
Mar 19, 2019 249.41 251.06 245.32 248.62 33,782 +0.40(+0.16%)
Mar 18, 2019 247.91 251.25 245.04 248.21 32,204 +0.76(+0.31%)
Mar 15, 2019 246.12 249.34 244.25 247.46 47,497 +1.45(+0.59%)
Mar 14, 2019 248.12 248.31 245.02 246.00 18,286 -1.71(-0.69%)
Mar 13, 2019 244.44 249.35 244.44 247.71 23,800 -1.90(-0.76%)
Mar 12, 2019 245.88 249.62 244.37 249.62 34,287 +3.83(+1.56%)
Mar 11, 2019 237.34 246.41 237.34 245.78 35,228 +7.11(+2.98%)
Mar 08, 2019 236.97 239.77 230.41 238.67 19,582 +0.59(+0.25%)
Mar 07, 2019 240.49 243.13 238.07 238.07 17,782 -2.43(-1.01%)
Mar 06, 2019 239.34 242.50 234.93 240.50 50,576 +2.01(+0.84%)
Mar 05, 2019 234.17 240.88 226.77 238.50 46,729 +3.43(+1.46%)
Mar 04, 2019 233.98 242.63 233.98 235.07 49,672 -3.22(-1.35%)
Mar 01, 2019 237.15 241.88 230.03 238.29 58,121 +0.33(+0.14%)
Feb 28, 2019 221.15 240.46 220.33 237.96 54,034 +17.95(+8.16%)
Feb 27, 2019 206.26 221.14 202.83 220.01 69,213 +16.51(+8.11%)
Feb 26, 2019 209.29 210.31 201.61 203.49 48,914 -6.57(-3.13%)
Feb 25, 2019 217.93 218.70 209.59 210.06 35,891 -7.72(-3.54%)
Feb 22, 2019 217.66 220.81 216.99 217.78 35,414 +0.06(+0.03%)
Feb 21, 2019 215.16 218.70 214.19 217.72 19,468 +1.58(+0.73%)
Feb 20, 2019 215.74 218.89 215.22 216.15 21,979 +1.09(+0.51%)
Feb 19, 2019 216.05 218.57 214.63 215.05 27,274 -1.13(-0.52%)
Feb 15, 2019 218.12 220.33 216.19 216.19 41,039 -1.25(-0.57%)
Feb 14, 2019 215.39 217.84 212.77 217.43 22,153 +0.53(+0.24%)
Feb 13, 2019 216.01 217.93 215.07 216.91 14,663 +1.01(+0.47%)
Feb 12, 2019 216.01 217.52 213.13 215.90 22,448 +0.26(+0.12%)
Feb 11, 2019 211.99 215.64 211.99 215.64 29,144 +3.69(+1.74%)
Feb 08, 2019 210.38 213.13 209.29 211.95 13,957 +0.26(+0.12%)
Feb 07, 2019 208.50 213.35 208.50 211.69 33,390 +2.40(+1.15%)
Feb 06, 2019 208.59 209.97 206.88 209.29 11,462 +0.84(+0.40%)
Feb 05, 2019 210.93 211.91 206.65 208.46 15,873 -2.76(-1.30%)
Feb 04, 2019 207.90 211.80 207.03 211.21 41,352 +2.89(+1.39%)
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.