Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

842.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 54.33 55.06 53.88 54.63 15,282 +0.79(+1.46%)
Jan 30, 2012 55.02 55.10 53.77 53.84 21,529 -1.13(-2.05%)
Jan 27, 2012 54.16 55.52 54.16 54.97 20,794 +0.95(+1.76%)
Jan 26, 2012 54.20 54.36 53.84 54.02 15,718 +0.20(+0.37%)
Jan 25, 2012 54.20 54.20 53.39 53.82 19,111 -0.12(-0.22%)
Jan 24, 2012 53.13 53.99 52.97 53.94 17,604 +0.84(+1.59%)
Jan 23, 2012 52.84 53.47 52.65 53.10 13,405 +0.26(+0.49%)
Jan 20, 2012 50.82 52.84 50.61 52.84 23,802 +0.43(+0.82%)
Jan 19, 2012 52.56 52.64 52.16 52.41 12,126 +0.05(+0.10%)
Jan 18, 2012 51.74 52.63 51.57 52.36 24,821 +0.13(+0.24%)
Jan 17, 2012 52.40 52.40 51.62 52.23 13,967 +0.29(+0.55%)
Jan 13, 2012 51.91 52.17 51.38 51.94 11,537 -0.14(-0.28%)
Jan 12, 2012 51.25 52.09 51.00 52.09 39,866 +0.77(+1.50%)
Jan 11, 2012 51.62 51.62 50.74 51.32 23,056 -0.31(-0.61%)
Jan 10, 2012 51.89 52.12 51.45 51.63 13,415 +0.46(+0.89%)
Jan 09, 2012 51.51 51.51 50.87 51.17 13,610 +0.37(+0.72%)
Jan 06, 2012 51.73 52.11 50.81 50.81 19,320 -0.94(-1.82%)
Jan 05, 2012 51.71 52.28 51.42 51.75 9,399 +0.10(+0.19%)
Jan 04, 2012 52.30 52.59 51.62 51.65 20,598 -0.79(-1.50%)
Dec 30, 2011 52.68 53.56 51.30 52.44 40,392 +1.53(+3.01%)
Dec 29, 2011 50.16 50.90 50.16 50.90 10,498 +0.97(+1.94%)
Dec 28, 2011 50.82 50.82 49.94 49.94 8,413 -0.88(-1.73%)
Dec 27, 2011 50.98 50.98 50.72 50.82 8,126 -0.10(-0.19%)
Dec 23, 2011 50.82 51.04 50.60 50.91 11,601 +0.99(+1.99%)
Dec 21, 2011 49.38 50.06 48.84 49.92 43,827 +0.53(+1.07%)
Dec 20, 2011 48.90 49.57 48.58 49.39 20,847 +1.00(+2.07%)
Dec 19, 2011 48.69 49.94 48.36 48.39 17,051 -0.07(-0.15%)
Dec 16, 2011 48.59 48.89 47.72 48.46 36,164 -0.04(-0.09%)
Dec 15, 2011 48.76 48.76 47.73 48.50 17,670 +0.14(+0.30%)
Dec 14, 2011 47.86 49.04 47.86 48.36 23,235 +0.25(+0.52%)
Dec 13, 2011 48.89 49.63 48.11 48.11 32,987 -0.68(-1.39%)
Dec 12, 2011 49.22 49.22 48.38 48.79 18,603 -0.50(-1.02%)
Dec 09, 2011 48.04 49.61 47.90 49.29 16,772 +1.62(+3.40%)
Dec 08, 2011 48.63 48.69 47.47 47.67 27,904 -1.28(-2.62%)
Dec 07, 2011 49.38 49.61 48.53 48.95 30,199 -0.82(-1.64%)
Dec 06, 2011 48.66 49.85 48.56 49.77 23,862 +1.84(+3.83%)
Dec 05, 2011 49.27 49.32 47.60 47.93 28,665 -1.14(-2.32%)
Dec 02, 2011 48.50 49.25 48.30 49.07 9,661 +0.96(+1.99%)
Dec 01, 2011 49.67 49.70 47.98 48.11 26,060 -2.04(-4.07%)
Nov 30, 2011 49.54 50.15 48.61 50.15 38,236 +1.78(+3.68%)
Nov 29, 2011 48.22 48.64 47.54 48.37 6,752 +0.02(+0.04%)
Nov 28, 2011 47.68 48.45 47.12 48.35 23,728 +2.16(+4.67%)
Nov 25, 2011 46.54 47.27 46.15 46.19 5,919 -0.18(-0.39%)
Nov 23, 2011 47.85 48.35 46.15 46.37 20,447 -1.76(-3.65%)
Nov 22, 2011 48.97 49.03 47.68 48.13 10,433 -0.69(-1.41%)
Nov 21, 2011 49.39 49.39 48.64 48.82 15,960 -0.96(-1.93%)
Nov 18, 2011 49.19 50.33 49.18 49.78 13,504 +0.69(+1.40%)
Nov 17, 2011 48.91 49.39 48.73 49.09 16,602 +0.39(+0.81%)
Nov 16, 2011 48.79 49.45 48.66 48.69 15,180 -0.64(-1.31%)
Nov 15, 2011 48.53 49.42 48.49 49.34 19,081 +0.73(+1.49%)
Nov 14, 2011 49.04 49.04 48.31 48.61 18,506 -0.20(-0.40%)
Nov 11, 2011 49.54 49.54 48.36 48.81 25,874 +0.21(+0.44%)
Nov 10, 2011 50.16 50.16 48.14 48.59 28,247 -0.66(-1.35%)
Nov 09, 2011 50.39 50.62 49.24 49.26 27,477 -2.24(-4.35%)
Nov 08, 2011 50.60 51.76 50.38 51.50 12,475 +1.16(+2.31%)
Nov 07, 2011 51.28 51.36 50.13 50.33 14,548 -0.96(-1.87%)
Nov 04, 2011 51.40 51.56 50.43 51.29 15,252 -0.30(-0.57%)
Nov 03, 2011 50.52 51.93 49.75 51.59 17,943 +1.30(+2.58%)
Nov 02, 2011 49.14 50.66 49.14 50.29 19,707 +1.17(+2.38%)
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.