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

Coca-Cola Consolidated Inc (NQ: COKE )

1,264.25 -2.73 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 555.99 561.76 547.67 552.86 49,756 -5.20(-0.93%)
Nov 29, 2021 581.38 581.38 553.95 558.07 33,690 -20.50(-3.54%)
Nov 26, 2021 566.73 587.12 562.53 578.57 31,257 +1.06(+0.18%)
Nov 24, 2021 568.29 581.25 552.07 577.51 43,405 +5.79(+1.01%)
Nov 23, 2021 562.00 577.04 546.47 571.73 44,236 +9.73(+1.73%)
Nov 22, 2021 542.73 571.23 542.22 562.00 34,183 +19.70(+3.63%)
Nov 19, 2021 535.84 544.97 532.93 542.30 28,551 +7.11(+1.33%)
Nov 18, 2021 512.40 535.81 530.55 535.19 33,882 +25.51(+5.01%)
Nov 17, 2021 503.65 517.43 499.30 509.68 28,814 +7.41(+1.48%)
Nov 16, 2021 499.02 514.66 496.77 502.26 36,434 +6.14(+1.24%)
Nov 15, 2021 494.95 497.20 478.62 496.12 28,106 +1.08(+0.22%)
Nov 12, 2021 483.51 495.04 479.57 495.04 26,182 +22.41(+4.74%)
Nov 11, 2021 463.13 501.05 463.13 472.62 50,131 +7.52(+1.62%)
Nov 10, 2021 409.77 465.10 44,512 +51.45(+12.44%)
Nov 09, 2021 410.94 417.55 408.44 413.65 20,960 +0.16(+0.04%)
Nov 08, 2021 423.77 423.77 409.77 413.49 23,426 -6.85(-1.63%)
Nov 05, 2021 404.05 420.36 402.24 420.34 17,042 +18.23(+4.53%)
Nov 04, 2021 406.30 410.30 401.77 402.11 12,204 -1.68(-0.42%)
Nov 03, 2021 398.59 410.84 394.45 403.79 14,282 +7.48(+1.89%)
Nov 02, 2021 402.12 402.12 394.99 396.31 12,874 -4.78(-1.19%)
Nov 01, 2021 392.42 401.08 388.94 401.08 26,442 +12.14(+3.12%)
Oct 29, 2021 384.51 389.74 382.61 388.94 19,374 +2.34(+0.61%)
Oct 28, 2021 382.23 386.96 379.45 386.60 16,309 +7.62(+2.01%)
Oct 27, 2021 383.52 380.80 378.87 378.98 11,454 -2.21(-0.58%)
Oct 26, 2021 385.14 377.90 381.19 26,380 -5.43(-1.40%)
Oct 25, 2021 382.19 391.12 382.19 386.62 17,545 +2.95(+0.77%)
Oct 22, 2021 382.06 386.15 380.80 383.67 11,576 +3.35(+0.88%)
Oct 21, 2021 383.66 390.48 377.94 380.32 18,462 -5.00(-1.30%)
Oct 20, 2021 382.08 386.28 382.06 385.32 12,615 +3.55(+0.93%)
Oct 19, 2021 380.35 381.76 378.68 381.76 8,842 +4.10(+1.08%)
Oct 18, 2021 382.99 384.68 377.67 377.67 15,278 -6.03(-1.57%)
Oct 15, 2021 389.65 389.65 383.70 383.70 16,866 -1.17(-0.30%)
Oct 14, 2021 391.22 391.22 384.17 384.87 12,282 -3.22(-0.83%)
Oct 13, 2021 387.54 389.83 383.38 388.09 11,547 +0.55(+0.14%)
Oct 12, 2021 386.59 390.26 386.35 387.54 11,746 +0.95(+0.25%)
Oct 11, 2021 392.90 392.90 386.35 386.59 23,689 -5.60(-1.43%)
Oct 08, 2021 395.48 397.03 391.88 392.18 11,866 -1.94(-0.49%)
Oct 07, 2021 390.27 396.33 388.68 394.12 34,459 +5.91(+1.52%)
Oct 06, 2021 391.24 391.24 381.72 388.21 13,657 -3.49(-0.89%)
Oct 05, 2021 379.64 393.17 379.64 391.70 19,985 +12.80(+3.38%)
Oct 04, 2021 378.39 380.79 375.83 378.90 15,195 +1.86(+0.49%)
Oct 01, 2021 381.76 383.07 375.09 377.04 23,382 -4.67(-1.22%)
Sep 30, 2021 387.26 389.03 381.23 381.71 20,392 -4.05(-1.05%)
Sep 29, 2021 377.72 385.75 377.72 385.75 14,606 +10.69(+2.85%)
Sep 28, 2021 377.66 378.06 372.92 375.06 13,732 -3.98(-1.05%)
Sep 27, 2021 377.74 384.20 377.74 379.04 13,089 +1.31(+0.35%)
Sep 24, 2021 379.08 381.53 376.70 377.74 13,619 -2.13(-0.56%)
Sep 23, 2021 380.34 380.69 377.59 379.87 8,251 +1.34(+0.35%)
Sep 22, 2021 373.45 381.49 372.44 378.53 15,830 +8.85(+2.39%)
Sep 21, 2021 373.35 375.40 368.28 369.68 16,223 -0.13(-0.04%)
Sep 20, 2021 376.23 376.34 366.18 369.81 23,043 -9.23(-2.43%)
Sep 17, 2021 373.48 379.70 369.00 379.04 71,954 +7.92(+2.13%)
Sep 16, 2021 372.33 373.47 370.29 371.12 14,438 -2.03(-0.54%)
Sep 15, 2021 372.74 376.79 371.54 373.16 16,748 -0.66(-0.18%)
Sep 14, 2021 382.41 382.41 372.13 373.81 19,644 -9.36(-2.44%)
Sep 13, 2021 378.32 383.18 378.04 383.18 15,434 +5.51(+1.46%)
Sep 10, 2021 384.52 384.52 377.66 377.67 14,869 -4.00(-1.05%)
Sep 09, 2021 385.16 385.84 380.81 381.67 16,778 -6.30(-1.62%)
Sep 08, 2021 379.60 388.44 379.60 387.97 13,805 +6.88(+1.80%)
Sep 07, 2021 386.80 386.80 378.86 381.10 16,050 -4.79(-1.24%)
Sep 03, 2021 392.93 392.93 382.94 385.89 18,965 -6.29(-1.60%)
Sep 02, 2021 394.61 394.61 390.00 392.18 15,947 -2.63(-0.67%)
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.