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 (%)
Sep 30, 2022 405.62 413.26 397.91 399.53 41,553 -7.00(-1.72%)
Sep 29, 2022 409.59 409.59 397.92 406.53 36,005 -3.94(-0.96%)
Sep 28, 2022 401.54 410.69 395.32 410.47 42,561 +12.86(+3.23%)
Sep 27, 2022 405.60 411.81 393.03 397.61 44,403 -3.75(-0.93%)
Sep 26, 2022 398.48 406.02 398.48 401.36 31,689 +0.09(+0.02%)
Sep 23, 2022 407.56 407.56 394.70 401.27 45,260 -8.06(-1.97%)
Sep 22, 2022 415.31 418.22 409.23 409.33 25,850 -5.95(-1.43%)
Sep 21, 2022 418.67 425.98 414.03 415.28 32,529 -3.30(-0.79%)
Sep 20, 2022 422.11 422.11 412.70 418.58 25,827 -4.19(-0.99%)
Sep 19, 2022 416.26 424.88 412.89 422.77 38,491 +3.18(+0.76%)
Sep 16, 2022 413.15 421.60 407.76 419.59 73,363 +2.09(+0.50%)
Sep 15, 2022 429.22 429.29 413.94 417.50 45,958 -12.32(-2.87%)
Sep 14, 2022 425.62 433.30 422.11 429.82 50,467 +8.01(+1.90%)
Sep 13, 2022 447.17 447.34 419.07 421.81 69,995 -29.94(-6.63%)
Sep 12, 2022 449.48 457.21 449.48 451.75 54,275 +5.92(+1.33%)
Sep 09, 2022 444.25 448.67 438.23 445.83 28,294 +3.24(+0.73%)
Sep 08, 2022 442.84 442.84 436.67 442.59 37,754 -1.54(-0.35%)
Sep 07, 2022 436.67 447.54 431.84 444.13 49,756 +5.69(+1.30%)
Sep 06, 2022 451.53 451.53 437.40 438.44 32,589 -13.30(-2.95%)
Sep 02, 2022 466.34 466.34 447.34 451.75 29,019 -8.55(-1.86%)
Sep 01, 2022 462.76 464.10 454.68 460.30 33,431 +0.02(+0.00%)
Aug 31, 2022 472.48 477.03 458.03 460.28 51,395 -13.72(-2.89%)
Aug 30, 2022 481.86 482.58 470.39 474.00 51,440 -7.01(-1.46%)
Aug 29, 2022 477.21 482.57 471.59 481.01 36,698 +1.27(+0.26%)
Aug 26, 2022 488.90 489.75 477.82 479.74 30,746 -12.60(-2.56%)
Aug 25, 2022 492.06 497.51 486.52 492.34 22,770 -2.12(-0.43%)
Aug 24, 2022 494.63 506.38 492.95 494.45 18,230 -5.17(-1.04%)
Aug 23, 2022 508.43 509.10 492.37 499.62 29,829 -5.06(-1.00%)
Aug 22, 2022 500.81 510.93 498.36 504.69 27,414 -6.87(-1.34%)
Aug 19, 2022 517.11 517.11 502.20 511.56 34,785 -6.81(-1.31%)
Aug 18, 2022 510.03 519.30 509.59 518.37 26,518 +13.69(+2.71%)
Aug 17, 2022 499.58 509.98 495.85 504.68 37,740 +2.42(+0.48%)
Aug 16, 2022 491.98 507.11 490.77 502.26 45,914 +10.49(+2.13%)
Aug 15, 2022 485.07 494.33 485.07 491.77 35,988 +3.39(+0.69%)
Aug 12, 2022 487.25 489.53 482.39 488.39 33,562 +3.50(+0.72%)
Aug 11, 2022 493.02 493.02 483.75 484.88 28,228 +0.45(+0.09%)
Aug 10, 2022 489.46 494.60 481.45 484.44 40,853 +1.59(+0.33%)
Aug 09, 2022 478.92 491.45 478.92 482.85 33,180 -0.52(-0.11%)
Aug 08, 2022 484.23 494.65 481.48 483.37 36,676 -1.56(-0.32%)
Aug 05, 2022 483.34 489.34 479.36 484.93 42,110 -1.56(-0.32%)
Aug 04, 2022 485.72 492.85 482.51 486.50 39,023 -5.95(-1.21%)
Aug 03, 2022 502.02 506.35 475.87 492.44 96,682 -5.15(-1.04%)
Aug 02, 2022 513.74 513.74 491.98 497.60 43,350 -7.92(-1.57%)
Aug 01, 2022 498.89 514.32 495.05 505.51 42,053 +7.71(+1.55%)
Jul 29, 2022 488.94 501.44 483.24 497.80 56,341 +6.03(+1.23%)
Jul 28, 2022 491.87 498.83 484.85 491.77 48,375 -0.13(-0.03%)
Jul 27, 2022 486.60 499.48 480.16 491.90 47,274 +5.30(+1.09%)
Jul 26, 2022 484.41 492.69 471.63 486.60 89,405 +7.36(+1.54%)
Jul 25, 2022 486.73 490.76 472.31 479.23 54,334 -2.68(-0.56%)
Jul 22, 2022 489.80 493.01 477.68 481.91 64,943 -4.12(-0.85%)
Jul 21, 2022 484.84 489.41 478.19 486.03 59,682 +0.84(+0.17%)
Jul 20, 2022 495.61 495.61 473.27 485.19 115,045 -5.61(-1.14%)
Jul 19, 2022 482.40 498.05 477.83 490.79 1,020,289 +10.22(+2.13%)
Jul 18, 2022 497.55 499.48 475.25 480.57 129,865 -5.34(-1.10%)
Jul 15, 2022 509.32 510.91 473.18 485.92 142,903 -12.92(-2.59%)
Jul 14, 2022 521.79 527.62 469.22 498.83 223,510 -63.00(-11.21%)
Jul 13, 2022 547.98 572.96 541.21 561.84 28,106 +9.62(+1.74%)
Jul 12, 2022 550.14 579.50 541.23 552.22 45,917 -3.53(-0.64%)
Jul 11, 2022 567.12 573.97 550.76 555.75 21,559 -10.41(-1.84%)
Jul 08, 2022 561.08 575.10 559.45 566.15 27,046 +6.53(+1.17%)
Jul 07, 2022 566.57 573.93 554.45 559.63 25,467 -5.38(-0.95%)
Jul 06, 2022 566.44 567.77 549.39 565.01 27,524 +0.35(+0.06%)
Jul 05, 2022 561.18 566.98 544.06 564.66 40,211 +6.91(+1.24%)
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.