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 (%)
Jan 29, 2021 261.84 264.18 257.80 258.32 34,917 -0.76(-0.29%)
Jan 28, 2021 262.97 265.04 257.49 259.09 29,015 -5.05(-1.91%)
Jan 27, 2021 263.90 266.20 257.22 264.14 23,392 -2.33(-0.88%)
Jan 26, 2021 261.26 267.57 259.17 266.47 28,284 +7.78(+3.01%)
Jan 25, 2021 255.27 261.35 248.04 258.69 32,998 +4.74(+1.87%)
Jan 22, 2021 248.78 254.58 247.45 253.95 23,760 +4.69(+1.88%)
Jan 21, 2021 249.62 250.23 245.65 249.26 22,266 +1.49(+0.60%)
Jan 20, 2021 249.24 249.30 244.33 247.77 28,579 +0.63(+0.25%)
Jan 19, 2021 247.35 250.41 245.88 247.14 21,109 +0.37(+0.15%)
Jan 15, 2021 248.47 252.37 245.90 246.77 23,886 -3.28(-1.31%)
Jan 14, 2021 254.62 257.04 250.00 250.05 31,321 -3.42(-1.35%)
Jan 13, 2021 257.38 258.63 253.48 253.48 24,759 -5.48(-2.12%)
Jan 12, 2021 258.50 260.70 255.30 258.96 28,527 +0.38(+0.15%)
Jan 11, 2021 261.92 262.83 254.41 258.58 25,359 -4.87(-1.85%)
Jan 08, 2021 262.01 263.60 260.65 263.45 28,643 +2.30(+0.88%)
Jan 07, 2021 261.63 261.69 258.53 261.14 26,808 -0.42(-0.16%)
Jan 06, 2021 259.74 264.01 259.18 261.56 39,375 +1.61(+0.62%)
Jan 05, 2021 257.27 261.11 255.30 259.95 30,010 +1.62(+0.63%)
Jan 04, 2021 257.51 260.62 253.38 258.34 24,703 +0.84(+0.33%)
Dec 31, 2020 257.50 257.50 257.50 16,224 -0.22(-0.09%)
Dec 30, 2020 255.96 258.24 254.97 257.72 16,224 +1.19(+0.46%)
Dec 29, 2020 260.43 261.12 253.76 256.53 26,120 -3.87(-1.49%)
Dec 28, 2020 261.36 261.53 258.68 260.40 22,068 +3.16(+1.23%)
Dec 24, 2020 259.17 259.17 256.00 257.24 4,756 -2.92(-1.12%)
Dec 23, 2020 255.83 261.11 255.83 260.16 13,828 +4.85(+1.90%)
Dec 22, 2020 259.64 259.64 254.38 255.30 18,825 -2.51(-0.98%)
Dec 21, 2020 262.65 262.65 253.61 257.82 27,796 -5.75(-2.18%)
Dec 18, 2020 261.20 263.57 258.69 263.57 134,428 +3.84(+1.48%)
Dec 17, 2020 259.71 261.87 258.25 259.73 23,161 +1.45(+0.56%)
Dec 16, 2020 257.72 259.90 257.05 258.28 22,776 +1.11(+0.43%)
Dec 15, 2020 254.47 258.00 252.84 257.17 16,948 +3.02(+1.19%)
Dec 14, 2020 252.00 255.05 251.96 254.15 17,730 +2.19(+0.87%)
Dec 11, 2020 252.43 254.35 248.99 251.96 16,338 -0.44(-0.18%)
Dec 10, 2020 252.38 255.22 247.62 252.40 14,130 +0.33(+0.13%)
Dec 09, 2020 248.13 254.53 247.19 252.07 24,025 +3.10(+1.25%)
Dec 08, 2020 248.22 250.46 246.60 248.97 39,732 +0.29(+0.12%)
Dec 07, 2020 248.53 250.23 246.61 248.68 20,156 -1.22(-0.49%)
Dec 04, 2020 253.47 253.47 248.53 249.90 17,889 -3.07(-1.21%)
Dec 03, 2020 249.28 255.20 249.28 252.96 20,099 +3.19(+1.28%)
Dec 02, 2020 254.33 254.33 249.77 249.77 17,915 -4.81(-1.89%)
Dec 01, 2020 253.99 256.43 250.77 254.58 30,412 +1.51(+0.60%)
Nov 30, 2020 255.79 255.79 249.18 253.07 31,859 -2.28(-0.89%)
Nov 27, 2020 256.59 257.57 252.40 255.35 13,546 -1.24(-0.48%)
Nov 25, 2020 259.12 262.04 256.59 256.59 15,304 -5.36(-2.05%)
Nov 24, 2020 254.74 261.95 254.19 261.95 34,375 +8.16(+3.22%)
Nov 23, 2020 257.23 259.21 253.71 253.79 19,867 -1.41(-0.55%)
Nov 20, 2020 257.40 260.24 253.43 255.20 26,471 -4.59(-1.77%)
Nov 19, 2020 257.66 263.46 257.66 259.79 20,823 +0.29(+0.11%)
Nov 18, 2020 260.96 263.60 259.42 259.50 23,697 -1.25(-0.48%)
Nov 17, 2020 254.36 262.07 250.49 260.75 28,483 +2.78(+1.08%)
Nov 16, 2020 256.41 259.01 249.17 257.96 39,506 +8.01(+3.20%)
Nov 13, 2020 247.98 251.35 245.38 249.96 14,063 +3.93(+1.60%)
Nov 12, 2020 250.81 250.81 242.89 246.03 23,788 -5.41(-2.15%)
Nov 11, 2020 248.71 252.39 243.15 251.44 27,645 +4.27(+1.73%)
Nov 10, 2020 235.87 247.51 234.51 247.17 44,432 +13.08(+5.59%)
Nov 09, 2020 245.59 246.11 233.30 234.09 49,763 +4.41(+1.92%)
Nov 06, 2020 233.54 234.38 228.70 229.68 20,474 -3.87(-1.66%)
Nov 05, 2020 228.54 236.10 228.54 233.54 38,538 +8.98(+4.00%)
Nov 04, 2020 232.10 236.32 222.23 224.56 31,304 +0.19(+0.09%)
Nov 03, 2020 221.14 227.26 221.14 224.37 35,973 +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.