Coca-Cola Consolidated Inc (NQ: COKE )

1,269.74 -10.97 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 1271 1292 1271 1281 21,439 +9.38(+0.74%)
Dec 11, 2024 1285 1296 1271 1271 37,008 -3.61(-0.28%)
Dec 10, 2024 1280 1290 1274 1275 23,655 -2.10(-0.16%)
Dec 09, 2024 1282 1294 1274 1277 25,198 -13.68(-1.06%)
Dec 06, 2024 1318 1318 1290 1291 32,555 -26.84(-2.04%)
Dec 05, 2024 1289 1324 1278 1318 36,321 +33.10(+2.58%)
Dec 04, 2024 1302 1302 1275 1284 27,484 -19.65(-1.51%)
Dec 03, 2024 1309 1309 1292 1304 34,350 -4.90(-0.37%)
Dec 02, 2024 1305 1312 1290 1309 34,481 +4.72(+0.36%)
Nov 29, 2024 1316 1320 1294 1304 16,404 -8.11(-0.62%)
Nov 27, 2024 1345 1353 1305 1312 33,192 -32.56(-2.42%)
Nov 26, 2024 1306 1357 1290 1345 61,887 +45.36(+3.49%)
Nov 25, 2024 1271 1308 1265 1300 53,148 +39.68(+3.15%)
Nov 22, 2024 1250 1260 1244 1260 26,141 +13.74(+1.10%)
Nov 21, 2024 1236 1256 1236 1246 29,822 +8.22(+0.66%)
Nov 20, 2024 1223 1239 1213 1238 26,850 +14.34(+1.17%)
Nov 19, 2024 1195 1224 1192 1224 27,075 +14.37(+1.19%)
Nov 18, 2024 1210 1222 1205 1209 30,456 -1.45(-0.12%)
Nov 15, 2024 1211 1211 1182 1211 43,615 -4.51(-0.37%)
Nov 14, 2024 1230 1230 1208 1215 38,503 -15.52(-1.26%)
Nov 13, 2024 1244 1245 1225 1231 29,086 -5.44(-0.44%)
Nov 12, 2024 1223 1241 1215 1236 32,923 +15.30(+1.25%)
Nov 11, 2024 1230 1248 1215 1221 38,086 -3.69(-0.30%)
Nov 08, 2024 1195 1241 1190 1225 43,436 +36.74(+3.09%)
Nov 07, 2024 1186 1199 1165 1188 33,858 -3.12(-0.26%)
Nov 06, 2024 1203 1213 1159 1191 57,746 +11.32(+0.96%)
Nov 05, 2024 1141 1183 1136 1180 39,390 +36.00(+3.15%)
Nov 04, 2024 1134 1165 1134 1144 61,312 +9.24(+0.81%)
Nov 01, 2024 1136 1166 1123 1134 57,760 +10.12(+0.90%)
Oct 31, 2024 1164 1164 1065 1124 103,597 -75.31(-6.28%)
Oct 30, 2024 1210 1213 1196 1200 31,596 -10.04(-0.83%)
Oct 29, 2024 1225 1226 1202 1210 39,211 -20.97(-1.70%)
Oct 28, 2024 1244 1263 1227 1231 39,346 -18.27(-1.46%)
Oct 25, 2024 1272 1272 1249 1249 29,773 -12.41(-0.98%)
Oct 24, 2024 1267 1282 1261 1261 31,211 -9.96(-0.78%)
Oct 23, 2024 1263 1278 1254 1271 27,667 +8.24(+0.65%)
Oct 22, 2024 1264 1270 1255 1263 32,408 -8.71(-0.68%)
Oct 21, 2024 1283 1283 1261 1272 40,706 -13.24(-1.03%)
Oct 18, 2024 1298 1298 1262 1285 35,447 -18.08(-1.39%)
Oct 17, 2024 1306 1308 1285 1303 25,223 -3.53(-0.27%)
Oct 16, 2024 1300 1317 1297 1307 28,899 +4.42(+0.34%)
Oct 15, 2024 1299 1307 1290 1302 34,561 +3.11(+0.24%)
Oct 14, 2024 1288 1304 1288 1299 23,387 +18.64(+1.46%)
Oct 11, 2024 1264 1283 1264 1280 25,727 +15.88(+1.26%)
Oct 10, 2024 1272 1273 1261 1264 28,646 -9.44(-0.74%)
Oct 09, 2024 1276 1289 1272 1274 27,816 -2.15(-0.17%)
Oct 08, 2024 1258 1283 1258 1276 28,601 +21.29(+1.70%)
Oct 07, 2024 1285 1285 1250 1255 32,056 -34.74(-2.69%)
Oct 04, 2024 1269 1294 1269 1290 30,406 +19.22(+1.51%)
Oct 03, 2024 1287 1287 1261 1270 36,644 -22.15(-1.71%)
Oct 02, 2024 1297 1297 1285 1292 26,733 -13.52(-1.04%)
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.