Skip to main content

Coca-Cola Consolidated Inc (NQ: COKE )

1,124.26 -75.31 (-6.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 489.16 496.58 479.89 487.01 40,524 -5.04(-1.02%)
Oct 28, 2022 485.06 500.65 482.89 492.05 42,578 +11.47(+2.39%)
Oct 27, 2022 472.49 485.10 468.78 480.58 35,978 +11.81(+2.52%)
Oct 26, 2022 467.95 478.81 459.66 468.77 40,364 -0.88(-0.19%)
Oct 25, 2022 456.63 469.68 455.17 469.65 42,270 +16.99(+3.75%)
Oct 24, 2022 448.49 454.81 444.70 452.66 31,919 +8.30(+1.87%)
Oct 21, 2022 433.41 445.20 429.07 444.36 32,527 +13.58(+3.15%)
Oct 20, 2022 444.32 444.32 430.00 430.78 32,789 -10.76(-2.44%)
Oct 19, 2022 443.71 446.93 436.18 441.54 35,406 -3.15(-0.71%)
Oct 18, 2022 443.90 448.10 442.27 444.69 34,783 +3.67(+0.83%)
Oct 17, 2022 438.55 446.22 432.90 441.02 39,261 +7.68(+1.77%)
Oct 14, 2022 457.35 457.35 431.17 433.34 45,674 -23.66(-5.18%)
Oct 13, 2022 430.96 458.66 430.96 457.00 31,150 +16.58(+3.76%)
Oct 12, 2022 446.33 449.44 440.42 440.42 28,003 -3.41(-0.77%)
Oct 11, 2022 448.19 450.49 440.06 443.83 34,695 -4.36(-0.97%)
Oct 10, 2022 441.83 454.32 436.30 448.19 31,192 +8.79(+2.00%)
Oct 07, 2022 439.72 443.71 432.22 439.40 38,563 -0.32(-0.07%)
Oct 06, 2022 437.25 444.24 434.26 439.72 31,984 -1.22(-0.28%)
Oct 05, 2022 438.62 444.51 430.22 440.94 44,798 +1.01(+0.23%)
Oct 04, 2022 435.69 439.93 432.40 439.93 38,238 +10.93(+2.55%)
Oct 03, 2022 416.10 433.44 412.71 429.00 31,633 +17.27(+4.19%)
Sep 30, 2022 418.00 425.88 410.06 411.73 40,322 -7.21(-1.72%)
Sep 29, 2022 422.10 422.10 410.07 418.94 34,939 -4.06(-0.96%)
Sep 28, 2022 413.80 423.23 407.39 423.00 41,300 +13.25(+3.23%)
Sep 27, 2022 417.98 424.39 405.03 409.75 43,088 -3.86(-0.93%)
Sep 26, 2022 410.65 418.42 410.65 413.61 30,751 +0.09(+0.02%)
Sep 23, 2022 420.00 420.00 406.75 413.52 43,919 -8.31(-1.97%)
Sep 22, 2022 427.99 431.00 421.73 421.83 25,085 -6.13(-1.43%)
Sep 21, 2022 431.45 438.99 426.67 427.96 31,566 -3.40(-0.79%)
Sep 20, 2022 435.00 435.00 425.30 431.36 25,062 -4.32(-0.99%)
Sep 19, 2022 428.97 437.85 425.50 435.68 37,351 +3.28(+0.76%)
Sep 16, 2022 425.77 434.47 420.21 432.40 71,190 +2.15(+0.50%)
Sep 15, 2022 442.33 442.40 426.58 430.25 44,597 -12.70(-2.87%)
Sep 14, 2022 438.62 446.54 435.00 442.95 48,972 +8.26(+1.90%)
Sep 13, 2022 460.82 461.00 431.87 434.69 67,922 -30.85(-6.63%)
Sep 12, 2022 463.20 471.17 463.20 465.54 52,667 +6.10(+1.33%)
Sep 09, 2022 457.82 462.37 451.61 459.44 27,456 +3.34(+0.73%)
Sep 08, 2022 456.36 456.36 450.00 456.10 36,636 -1.59(-0.35%)
Sep 07, 2022 450.00 461.20 445.03 457.69 48,282 +5.86(+1.30%)
Sep 06, 2022 465.32 465.32 450.76 451.83 31,624 -13.71(-2.94%)
Sep 02, 2022 480.58 480.58 461.00 465.54 28,160 -8.81(-1.86%)
Sep 01, 2022 476.89 478.27 468.56 474.35 32,441 +0.02(+0.00%)
Aug 31, 2022 486.91 491.60 472.02 474.33 49,873 -14.14(-2.89%)
Aug 30, 2022 496.57 497.32 484.75 488.47 49,916 -7.23(-1.46%)
Aug 29, 2022 491.78 497.31 485.99 495.70 35,611 +1.31(+0.26%)
Aug 26, 2022 503.83 504.71 492.41 494.39 29,835 -12.98(-2.56%)
Aug 25, 2022 507.09 512.70 501.38 507.37 22,096 -2.18(-0.43%)
Aug 24, 2022 509.73 521.84 508.00 509.55 17,690 -5.33(-1.04%)
Aug 23, 2022 523.95 524.64 507.40 514.88 28,946 -5.22(-1.00%)
Aug 22, 2022 516.10 526.53 513.58 520.10 26,602 -7.08(-1.34%)
Aug 19, 2022 532.90 532.90 517.53 527.18 33,755 -7.02(-1.31%)
Aug 18, 2022 525.60 535.16 525.15 534.20 25,733 +14.11(+2.71%)
Aug 17, 2022 514.84 525.55 510.99 520.09 36,622 +2.49(+0.48%)
Aug 16, 2022 507.00 522.59 505.76 517.60 44,554 +10.81(+2.13%)
Aug 15, 2022 499.88 509.42 499.88 506.79 34,922 +3.49(+0.69%)
Aug 12, 2022 502.13 504.48 497.12 503.30 32,568 +3.61(+0.72%)
Aug 11, 2022 508.07 508.07 498.52 499.69 27,392 +0.46(+0.09%)
Aug 10, 2022 504.41 509.70 496.15 499.23 39,643 +1.64(+0.33%)
Aug 09, 2022 493.54 506.46 493.54 497.59 32,197 -0.54(-0.11%)
Aug 08, 2022 499.02 509.75 496.18 498.13 35,590 -1.61(-0.32%)
Aug 05, 2022 498.10 504.28 494.00 499.74 40,863 -1.61(-0.32%)
Aug 04, 2022 500.55 507.90 497.24 501.35 37,867 -6.13(-1.21%)
Aug 03, 2022 517.35 521.81 490.40 507.48 93,818 -5.31(-1.04%)
Aug 02, 2022 529.43 529.43 507.00 512.79 42,066 -8.16(-1.57%)
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.