Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

839.28 -2.90 (-0.34%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.90 59.42 58.89 59.10 11,576 +0.20(+0.34%)
Jan 30, 2013 59.42 59.47 58.89 58.90 22,778 -0.59(-1.00%)
Jan 29, 2013 59.37 59.72 59.26 59.49 9,814 -0.04(-0.06%)
Jan 28, 2013 58.82 59.64 58.46 59.53 16,380 +1.08(+1.85%)
Jan 25, 2013 59.03 59.03 58.27 58.45 14,136 -0.22(-0.37%)
Jan 24, 2013 59.38 60.06 58.21 58.67 19,748 -0.43(-0.72%)
Jan 23, 2013 59.88 59.88 58.83 59.09 31,217 -0.57(-0.96%)
Jan 22, 2013 59.99 60.29 59.38 59.67 25,082 -0.33(-0.55%)
Jan 18, 2013 60.20 60.30 59.99 59.99 10,588 -0.46(-0.77%)
Jan 17, 2013 59.92 60.49 59.80 60.46 9,781 +0.45(+0.74%)
Jan 16, 2013 60.03 60.42 59.76 60.01 16,359 -0.15(-0.26%)
Jan 15, 2013 59.88 60.94 59.62 60.17 7,211 +0.05(+0.09%)
Jan 14, 2013 60.50 60.50 60.04 60.11 6,956 -0.34(-0.56%)
Jan 11, 2013 60.79 60.94 60.31 60.45 3,358 -0.20(-0.33%)
Jan 10, 2013 60.93 61.17 60.03 60.65 14,744 -0.13(-0.21%)
Jan 09, 2013 60.64 61.16 60.49 60.78 11,267 +0.29(+0.48%)
Jan 08, 2013 61.55 61.55 60.49 60.49 11,793 -0.93(-1.51%)
Jan 07, 2013 62.32 62.74 61.11 61.41 8,160 -1.07(-1.72%)
Jan 04, 2013 62.75 63.04 62.11 62.49 8,500 +0.07(+0.12%)
Jan 03, 2013 63.34 63.34 61.65 62.41 8,569 -0.65(-1.02%)
Jan 02, 2013 62.25 63.21 60.48 63.06 34,510 +2.58(+4.27%)
Dec 31, 2012 59.41 60.48 59.21 60.48 19,000 +0.83(+1.39%)
Dec 28, 2012 60.29 60.29 59.14 59.65 9,294 -0.80(-1.32%)
Dec 27, 2012 59.98 60.72 59.12 60.45 5,676 +0.69(+1.16%)
Dec 26, 2012 62.21 62.21 59.58 59.76 25,959 -2.12(-3.43%)
Dec 24, 2012 62.03 62.03 60.86 61.88 2,869 -0.29(-0.47%)
Dec 21, 2012 61.83 62.28 60.16 62.17 36,365 -0.13(-0.20%)
Dec 20, 2012 61.06 62.30 61.06 62.30 8,781 +1.12(+1.83%)
Dec 19, 2012 61.47 61.61 60.66 61.18 13,760 -0.45(-0.72%)
Dec 18, 2012 61.46 61.80 61.36 61.62 3,925 +0.06(+0.10%)
Dec 17, 2012 60.89 61.80 60.71 61.56 18,639 +0.51(+0.83%)
Dec 14, 2012 61.54 61.54 60.72 61.05 4,403 -0.10(-0.16%)
Dec 13, 2012 60.43 61.68 60.15 61.15 9,557 +0.33(+0.54%)
Dec 12, 2012 62.25 62.28 60.61 60.82 22,039 -0.55(-0.89%)
Dec 11, 2012 61.10 61.39 60.67 61.37 8,097 +0.44(+0.72%)
Dec 10, 2012 60.73 60.94 60.46 60.93 11,974 +0.04(+0.06%)
Dec 07, 2012 62.35 62.35 60.62 60.89 19,699 -1.23(-1.98%)
Dec 06, 2012 62.01 62.75 61.29 62.12 4,815 -0.08(-0.13%)
Dec 05, 2012 62.53 62.63 62.20 62.20 4,600 -0.22(-0.35%)
Dec 04, 2012 61.85 62.56 61.47 62.42 6,241 -0.01(-0.01%)
Nov 30, 2012 61.67 62.76 61.26 62.43 25,496 +0.71(+1.15%)
Nov 29, 2012 61.47 62.28 60.94 61.72 12,057 +0.55(+0.91%)
Nov 28, 2012 60.85 61.77 60.55 61.17 13,075 +0.30(+0.49%)
Nov 27, 2012 61.68 62.53 60.49 60.87 21,168 -0.70(-1.14%)
Nov 26, 2012 60.34 61.77 60.34 61.57 12,908 +0.99(+1.64%)
Nov 23, 2012 59.77 60.92 59.77 60.58 8,280 +1.00(+1.68%)
Nov 21, 2012 59.65 59.65 58.98 59.58 3,807 +0.27(+0.46%)
Nov 20, 2012 59.12 60.27 58.45 59.30 8,100 +0.20(+0.34%)
Nov 19, 2012 58.62 59.66 57.86 59.10 23,529 +1.86(+3.26%)
Nov 16, 2012 56.22 58.06 56.17 57.24 28,538 +0.51(+0.90%)
Nov 15, 2012 57.38 57.48 55.55 56.73 14,891 -0.94(-1.62%)
Nov 14, 2012 58.35 58.57 57.57 57.67 6,469 -0.75(-1.29%)
Nov 13, 2012 58.38 58.58 57.67 58.42 15,155 +0.14(+0.23%)
Nov 12, 2012 58.25 58.92 58.16 58.28 7,133 +0.41(+0.71%)
Nov 09, 2012 58.21 58.98 56.48 57.87 16,733 -0.54(-0.92%)
Nov 08, 2012 60.78 61.43 58.21 58.41 22,707 -2.11(-3.49%)
Nov 07, 2012 62.50 62.57 60.52 60.52 18,522 -2.32(-3.69%)
Nov 06, 2012 62.66 63.35 62.20 62.84 9,897 +0.65(+1.04%)
Nov 05, 2012 62.76 63.59 62.03 62.20 14,100 -0.31(-0.49%)
Nov 02, 2012 63.67 63.67 62.15 62.50 22,859 -0.84(-1.32%)
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.