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

Coca-Cola Consolidated Inc (NQ: COKE )

1,304.29 -8.11 (-0.62%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
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%)
Oct 01, 2024 1317 1318 1302 1306 30,469 -7.82(-0.60%)
Sep 30, 2024 1299 1317 1290 1314 46,525 +20.40(+1.58%)
Sep 27, 2024 1286 1299 1280 1293 39,547 +9.53(+0.74%)
Sep 26, 2024 1300 1300 1278 1284 36,228 -9.15(-0.71%)
Sep 25, 2024 1294 1294 1282 1293 31,988 +1.59(+0.12%)
Sep 24, 2024 1300 1301 1281 1291 43,395 -20.00(-1.53%)
Sep 23, 2024 1264 1312 1264 1311 62,608 +49.68(+3.94%)
Sep 20, 2024 1268 1268 1257 1262 297,636 -2.72(-0.22%)
Sep 19, 2024 1268 1273 1253 1264 51,693 +1.35(+0.11%)
Sep 18, 2024 1267 1283 1262 1263 46,448 +4.26(+0.34%)
Sep 17, 2024 1278 1278 1254 1259 55,432 -19.00(-1.49%)
Sep 16, 2024 1300 1306 1269 1278 49,825 -16.53(-1.28%)
Sep 13, 2024 1275 1295 1267 1294 50,689 +25.81(+2.03%)
Sep 12, 2024 1275 1283 1254 1269 48,953 -6.77(-0.53%)
Sep 11, 2024 1288 1288 1262 1275 68,634 -9.66(-0.75%)
Sep 10, 2024 1348 1359 1283 1285 61,085 -63.15(-4.68%)
Sep 09, 2024 1336 1374 1336 1348 80,652 +20.89(+1.57%)
Sep 06, 2024 1342 1365 1322 1327 52,272 -18.44(-1.37%)
Sep 05, 2024 1350 1367 1330 1346 62,553 -4.06(-0.30%)
Sep 04, 2024 1321 1365 1320 1350 60,893 +23.56(+1.78%)
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.