Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Consolidated Inc (NQ: COKE )

1,224.56 +36.74 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2022 473.09 490.73 472.41 480.68 49,967 +5.00(+1.05%)
Mar 30, 2022 479.13 479.13 469.22 475.68 38,150 -2.69(-0.56%)
Mar 29, 2022 472.40 481.69 471.82 478.37 36,590 +10.41(+2.22%)
Mar 28, 2022 469.22 474.51 464.39 467.96 53,636 -1.26(-0.27%)
Mar 25, 2022 462.82 470.79 459.54 469.22 38,043 +5.43(+1.17%)
Mar 24, 2022 469.32 470.78 454.71 463.79 38,409 -4.57(-0.97%)
Mar 23, 2022 474.82 481.02 459.98 468.36 39,235 -10.58(-2.21%)
Mar 22, 2022 483.49 484.71 468.55 478.94 44,684 +0.17(+0.04%)
Mar 21, 2022 490.54 497.95 467.33 478.77 55,391 -17.65(-3.55%)
Mar 18, 2022 479.05 500.46 467.62 496.41 130,877 +19.45(+4.08%)
Mar 17, 2022 473.51 482.78 472.13 476.96 27,035 -2.96(-0.62%)
Mar 16, 2022 474.58 488.64 464.22 479.92 41,050 +7.15(+1.51%)
Mar 15, 2022 441.64 476.82 440.19 472.77 48,201 +36.24(+8.30%)
Mar 14, 2022 435.79 450.99 435.79 436.53 24,443 +0.74(+0.17%)
Mar 11, 2022 458.62 459.54 433.65 435.79 19,576 -17.75(-3.91%)
Mar 10, 2022 450.07 453.96 431.43 453.55 40,053 -6.41(-1.39%)
Mar 09, 2022 446.25 461.20 433.00 459.95 55,423 +15.78(+3.55%)
Mar 08, 2022 425.43 444.96 425.33 444.17 50,457 +16.17(+3.78%)
Mar 07, 2022 437.88 437.88 412.53 428.00 41,746 -14.33(-3.24%)
Mar 04, 2022 448.97 448.97 438.86 442.33 32,926 -10.25(-2.26%)
Mar 03, 2022 476.81 476.81 448.99 452.58 33,928 -25.74(-5.38%)
Mar 02, 2022 470.18 490.44 470.18 478.32 36,484 +10.16(+2.17%)
Mar 01, 2022 475.77 494.18 460.51 468.17 47,010 -12.60(-2.62%)
Feb 28, 2022 466.30 496.08 466.30 480.76 60,838 +7.59(+1.60%)
Feb 25, 2022 432.45 478.34 449.39 473.18 76,458 +41.75(+9.68%)
Feb 24, 2022 424.76 434.88 406.66 431.43 104,571 -0.70(-0.16%)
Feb 23, 2022 542.36 553.20 427.59 432.13 103,895 -132.52(-23.47%)
Feb 22, 2022 550.12 569.95 550.12 564.65 25,552 +8.16(+1.47%)
Feb 18, 2022 556.48 0 +8.78(+1.60%)
Feb 17, 2022 546.30 549.35 538.41 547.71 25,094 +2.81(+0.52%)
Feb 16, 2022 555.23 542.90 544.89 34,350 -13.49(-2.42%)
Feb 15, 2022 571.00 572.37 558.36 558.38 32,797 -11.46(-2.01%)
Feb 14, 2022 557.55 570.78 544.79 569.84 30,394 +11.38(+2.04%)
Feb 11, 2022 541.78 571.78 540.18 558.46 42,065 +22.88(+4.27%)
Feb 10, 2022 555.26 557.71 532.31 535.58 38,553 -20.77(-3.73%)
Feb 09, 2022 559.19 559.19 548.82 556.35 21,611 +3.45(+0.62%)
Feb 08, 2022 542.55 558.95 542.26 552.89 23,819 +9.10(+1.67%)
Feb 07, 2022 551.35 553.67 541.78 543.79 21,567 -5.84(-1.06%)
Feb 04, 2022 552.71 555.62 541.78 549.63 25,248 -3.17(-0.57%)
Feb 03, 2022 539.84 552.81 552.81 19,358 +7.34(+1.35%)
Feb 02, 2022 549.51 553.87 540.81 545.47 41,032 -0.18(-0.03%)
Feb 01, 2022 557.89 558.30 532.82 545.65 38,939 -8.71(-1.57%)
Jan 31, 2022 559.12 554.36 28,622 -3.59(-0.64%)
Jan 28, 2022 547.93 557.95 544.92 557.95 17,726 +9.54(+1.74%)
Jan 27, 2022 568.24 576.70 542.79 548.41 23,991 -17.24(-3.05%)
Jan 26, 2022 575.59 585.82 565.49 565.65 35,364 -13.04(-2.25%)
Jan 25, 2022 579.36 583.50 569.08 578.68 38,304 -2.04(-0.35%)
Jan 24, 2022 553.10 584.62 541.75 580.72 38,769 +23.71(+4.26%)
Jan 21, 2022 557.02 580.10 557.01 557.01 31,800 -1.01(-0.18%)
Jan 20, 2022 558.00 580.15 557.66 558.02 23,550 +0.46(+0.08%)
Jan 19, 2022 578.73 584.45 555.60 557.55 31,053 -15.02(-2.62%)
Jan 18, 2022 591.77 591.77 570.48 572.57 28,887 -22.75(-3.82%)
Jan 14, 2022 595.32 0 -5.99(-1.00%)
Jan 13, 2022 587.45 616.98 586.23 601.30 49,418 +18.42(+3.16%)
Jan 12, 2022 577.79 589.57 572.69 582.88 24,832 +4.58(+0.79%)
Jan 11, 2022 573.29 581.49 547.78 578.29 60,228 +9.92(+1.75%)
Jan 10, 2022 579.36 579.36 561.87 568.37 40,259 -11.86(-2.04%)
Jan 07, 2022 601.69 601.69 580.23 580.23 32,183 -24.92(-4.12%)
Jan 06, 2022 591.83 608.12 588.81 605.15 27,547 +19.07(+3.25%)
Jan 05, 2022 584.20 598.70 584.10 586.08 22,406 -2.29(-0.39%)
Jan 04, 2022 598.57 600.54 576.14 588.37 24,590 -8.14(-1.36%)
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.