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 UNCHANGED
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 (%)
Jul 31, 2003 47.73 48.07 47.15 48.07 10,651 +0.48(+1.00%)
Jul 30, 2003 46.51 47.59 45.29 47.59 25,817 +1.08(+2.32%)
Jul 29, 2003 45.93 46.64 45.81 46.51 21,186 +1.36(+3.00%)
Jul 28, 2003 47.29 47.51 45.00 45.16 32,648 -0.93(-2.03%)
Jul 25, 2003 45.33 47.05 45.10 46.09 15,398 +1.12(+2.48%)
Jul 24, 2003 46.64 47.50 44.94 44.98 23,039 -1.67(-3.57%)
Jul 23, 2003 47.94 49.20 46.22 46.64 15,398 -0.69(-1.46%)
Jul 22, 2003 50.63 50.63 46.90 47.33 23,502 -1.56(-3.20%)
Jul 21, 2003 48.82 50.89 48.37 48.90 28,943 +0.58(+1.20%)
Jul 18, 2003 47.95 48.71 47.76 48.32 7,525 +0.79(+1.67%)
Jul 17, 2003 48.00 48.08 47.05 47.52 26,165 +0.47(+0.99%)
Jul 16, 2003 47.95 47.95 47.05 47.06 7,293 -0.90(-1.87%)
Jul 15, 2003 46.90 48.27 46.90 47.95 23,270 +0.45(+0.95%)
Jul 14, 2003 46.87 47.64 46.87 47.51 8,335 +0.22(+0.48%)
Jul 11, 2003 46.90 47.42 46.90 47.28 11,230 +0.38(+0.81%)
Jul 10, 2003 46.79 47.00 45.36 46.90 15,282 +0.36(+0.78%)
Jul 09, 2003 45.71 46.77 45.45 46.54 37,974 +1.09(+2.39%)
Jul 08, 2003 48.31 48.31 44.31 45.45 71,317 -1.43(-3.04%)
Jul 07, 2003 48.34 48.72 46.73 46.88 28,364 -1.49(-3.09%)
Jul 03, 2003 48.92 48.92 46.85 48.37 12,040 +0.21(+0.43%)
Jul 02, 2003 46.56 48.89 44.85 48.16 42,489 +1.53(+3.28%)
Jul 01, 2003 47.07 47.51 45.99 46.63 40,058 -0.53(-1.12%)
Jun 30, 2003 46.92 48.82 46.73 47.16 124,458 -0.78(-1.62%)
Jun 27, 2003 49.79 49.99 46.50 47.94 49,899 -2.07(-4.15%)
Jun 26, 2003 51.88 52.18 49.67 50.01 29,291 -2.07(-3.98%)
Jun 25, 2003 52.25 52.26 50.72 52.08 20,492 +0.51(+0.99%)
Jun 24, 2003 50.40 52.93 49.67 51.57 34,153 +0.33(+0.64%)
Jun 23, 2003 52.52 52.85 50.74 51.25 16,092 -1.70(-3.21%)
Jun 20, 2003 52.57 53.53 51.93 52.95 33,459 +0.74(+1.42%)
Jun 19, 2003 52.29 53.46 50.10 52.20 35,195 -0.12(-0.23%)
Jun 18, 2003 53.38 53.55 51.82 52.33 28,133 -0.35(-0.66%)
Jun 17, 2003 53.28 55.44 50.62 52.67 38,205 -2.95(-5.31%)
Jun 16, 2003 56.70 57.01 53.99 55.62 46,888 -0.52(-0.92%)
Jun 13, 2003 51.82 57.70 51.82 56.14 44,341 +3.16(+5.97%)
Jun 12, 2003 50.01 52.98 48.32 52.98 13,893 +2.98(+5.96%)
Jun 11, 2003 48.16 50.01 48.16 50.00 16,555 +1.41(+2.90%)
Jun 10, 2003 47.85 48.59 47.41 48.59 12,735 +0.72(+1.50%)
Jun 09, 2003 46.90 48.13 46.55 47.88 14,124 +0.83(+1.76%)
Jun 06, 2003 44.86 47.07 44.05 47.05 16,555 +2.35(+5.26%)
Jun 05, 2003 43.77 44.72 43.77 44.70 16,440 +0.65(+1.47%)
Jun 04, 2003 43.82 44.15 43.82 44.05 9,493 +0.23(+0.53%)
Jun 03, 2003 0.0086 43.98 43.64 43.82 5,441 -0.04(-0.08%)
Jun 02, 2003 43.19 43.96 43.19 43.85 8,451 +0.51(+1.18%)
May 30, 2003 43.20 43.52 43.19 43.34 6,483 +0.16(+0.36%)
May 29, 2003 43.81 43.81 43.01 43.19 9,262 -0.09(-0.22%)
May 28, 2003 43.93 43.93 43.28 43.28 5,904 -0.22(-0.52%)
May 27, 2003 43.23 43.96 43.23 43.51 7,872 +0.12(+0.28%)
May 23, 2003 43.58 43.77 43.19 43.39 5,557 -0.41(-0.93%)
May 22, 2003 43.96 43.96 43.10 43.79 3,241 +0.75(+1.75%)
May 21, 2003 43.12 43.47 43.04 43.04 2,431 -0.57(-1.31%)
May 20, 2003 43.52 43.61 43.19 43.61 4,515 +0.34(+0.78%)
May 19, 2003 43.92 44.11 43.27 43.27 6,136 -0.65(-1.47%)
May 16, 2003 43.27 44.21 43.27 43.92 21,881 +0.40(+0.91%)
May 15, 2003 43.20 43.58 42.98 43.52 8,451 +0.34(+0.78%)
May 14, 2003 44.91 44.91 42.76 43.19 18,755 -1.03(-2.32%)
May 13, 2003 44.35 44.52 44.14 44.22 3,589 -0.14(-0.31%)
May 12, 2003 44.48 44.91 43.72 44.35 18,292 -0.11(-0.25%)
May 09, 2003 43.58 44.47 43.41 44.47 7,525 +1.19(+2.75%)
May 08, 2003 43.19 43.57 42.99 43.27 4,399 +0.09(+0.20%)
May 07, 2003 42.84 43.53 42.84 43.19 8,451 -0.20(-0.46%)
May 06, 2003 42.82 43.40 42.06 43.39 11,924 +0.81(+1.91%)
May 05, 2003 43.58 43.58 41.93 42.57 25,933 -0.53(-1.22%)
May 02, 2003 43.68 44.04 43.01 43.10 26,628 -0.57(-1.31%)
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.