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 +4.54 (+0.55%)
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 (%)
May 31, 2019 297.49 297.49 288.53 290.17 63,800 -9.34(-3.12%)
May 30, 2019 294.00 300.60 289.68 299.51 66,375 +5.31(+1.81%)
May 29, 2019 293.05 296.19 286.24 294.20 61,970 +0.52(+0.18%)
May 28, 2019 295.01 301.69 292.08 293.68 93,086 -1.62(-0.55%)
May 24, 2019 294.35 298.99 291.57 295.30 69,004 +2.82(+0.97%)
May 23, 2019 305.44 306.53 289.54 292.47 128,045 -13.77(-4.50%)
May 22, 2019 299.57 307.63 294.13 306.24 82,572 +7.86(+2.63%)
May 21, 2019 303.13 310.71 296.50 298.38 127,135 -3.21(-1.06%)
May 20, 2019 299.77 302.35 283.25 301.59 184,139 +0.81(+0.27%)
May 17, 2019 309.08 324.75 297.86 300.78 239,694 -11.42(-3.66%)
May 16, 2019 312.75 337.00 304.38 312.20 208,607 -1.23(-0.39%)
May 15, 2019 348.77 348.77 298.05 313.44 259,068 -36.78(-10.50%)
May 14, 2019 386.42 397.19 349.69 350.21 219,430 -33.97(-8.84%)
May 13, 2019 367.25 388.41 362.46 384.19 107,778 +12.54(+3.37%)
May 10, 2019 355.38 375.54 355.38 371.65 116,464 +16.60(+4.68%)
May 09, 2019 344.24 356.89 338.54 355.05 86,560 +10.45(+3.03%)
May 08, 2019 318.13 352.83 315.35 344.59 118,607 +18.31(+5.61%)
May 07, 2019 324.04 332.74 311.20 326.28 112,864 +0.29(+0.09%)
May 06, 2019 316.23 326.55 308.71 325.99 51,503 +5.18(+1.61%)
May 03, 2019 317.07 323.51 314.88 320.81 76,498 +5.19(+1.64%)
May 02, 2019 315.65 321.48 309.45 315.62 45,904 +0.28(+0.09%)
May 01, 2019 312.77 318.61 308.15 315.35 72,953 +3.06(+0.98%)
Apr 30, 2019 315.42 316.71 309.28 312.29 64,595 -2.85(-0.91%)
Apr 29, 2019 317.38 326.15 314.76 315.14 44,311 -3.43(-1.08%)
Apr 26, 2019 320.91 329.51 315.96 318.57 58,804 -0.89(-0.28%)
Apr 25, 2019 307.61 321.57 306.93 319.47 52,582 +11.87(+3.86%)
Apr 24, 2019 296.95 311.92 294.15 307.60 56,258 +10.57(+3.56%)
Apr 23, 2019 292.50 297.62 290.90 297.03 41,809 +5.19(+1.78%)
Apr 22, 2019 290.08 295.93 289.73 291.84 51,363 +1.81(+0.63%)
Apr 18, 2019 283.25 290.62 281.49 290.02 35,935 +7.07(+2.50%)
Apr 17, 2019 284.42 285.71 277.46 282.96 41,226 -0.90(-0.32%)
Apr 16, 2019 287.36 289.94 281.62 283.86 40,970 -2.38(-0.83%)
Apr 15, 2019 278.91 287.07 278.91 286.24 35,734 +7.33(+2.63%)
Apr 12, 2019 282.94 284.18 278.42 278.91 39,372 -3.02(-1.07%)
Apr 11, 2019 283.60 285.16 280.74 281.93 37,631 -1.00(-0.35%)
Apr 10, 2019 279.54 287.06 278.59 282.93 62,449 +2.96(+1.06%)
Apr 09, 2019 278.94 282.27 278.41 279.97 52,490 +0.38(+0.14%)
Apr 08, 2019 284.02 285.23 278.51 279.59 49,743 -5.36(-1.88%)
Apr 05, 2019 280.34 287.90 280.34 284.94 68,745 +2.05(+0.72%)
Apr 04, 2019 277.74 282.94 275.73 282.90 44,934 +8.52(+3.11%)
Apr 03, 2019 272.23 281.19 272.23 274.38 54,604 +2.05(+0.75%)
Apr 02, 2019 268.55 272.33 262.88 272.33 44,339 +2.75(+1.02%)
Apr 01, 2019 277.78 278.34 266.96 269.58 68,089 -6.75(-2.44%)
Mar 29, 2019 273.53 281.36 273.31 276.33 48,017 +3.71(+1.36%)
Mar 28, 2019 265.77 275.46 263.30 272.63 44,368 +6.06(+2.27%)
Mar 27, 2019 268.82 268.82 259.32 266.57 65,350 -3.22(-1.19%)
Mar 26, 2019 254.41 271.10 249.62 269.79 63,432 +17.32(+6.86%)
Mar 25, 2019 248.91 253.60 246.34 252.47 22,643 +3.57(+1.43%)
Mar 22, 2019 249.68 252.50 247.19 248.90 27,081 -1.34(-0.54%)
Mar 21, 2019 247.99 255.90 247.94 250.24 34,308 +1.98(+0.80%)
Mar 20, 2019 248.39 251.81 248.26 248.26 31,548 -0.36(-0.14%)
Mar 19, 2019 249.41 251.06 245.32 248.62 33,782 +0.40(+0.16%)
Mar 18, 2019 247.91 251.25 245.04 248.21 32,204 +0.76(+0.31%)
Mar 15, 2019 246.12 249.34 244.25 247.46 47,497 +1.45(+0.59%)
Mar 14, 2019 248.12 248.31 245.02 246.00 18,286 -1.71(-0.69%)
Mar 13, 2019 244.44 249.35 244.44 247.71 23,800 -1.90(-0.76%)
Mar 12, 2019 245.88 249.62 244.37 249.62 34,287 +3.83(+1.56%)
Mar 11, 2019 237.34 246.41 237.34 245.78 35,228 +7.11(+2.98%)
Mar 08, 2019 236.97 239.77 230.41 238.67 19,582 +0.59(+0.25%)
Mar 07, 2019 240.49 243.13 238.07 238.07 17,782 -2.43(-1.01%)
Mar 06, 2019 239.34 242.50 234.93 240.50 50,576 +2.01(+0.84%)
Mar 05, 2019 234.17 240.88 226.77 238.50 46,729 +3.43(+1.46%)
Mar 04, 2019 233.98 242.63 233.98 235.07 49,672 -3.22(-1.35%)
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.