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

Coca-Cola Consolidated, Inc. - Common Stock (NQ:COKE)

1,163.89 -1.03 (-0.09%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 20, 2025 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 (%)
May 19, 2025 1176 1184 1155 1165 59,877 -10.94(-0.93%)
May 16, 2025 1170 1178 1156 1176 64,342 +13.37(+1.15%)
May 15, 2025 1148 1173 1145 1162 58,714 +17.44(+1.52%)
May 14, 2025 1151 1170 1135 1145 81,585 -6.21(-0.54%)
May 13, 2025 1176 1176 1148 1151 72,472 -24.08(-2.05%)
May 12, 2025 1170 1192 1151 1175 78,905 +22.84(+1.98%)
May 09, 2025 1183 1184 1137 1152 80,915 -33.34(-2.81%)
May 08, 2025 1200 1200 1173 1186 67,551 -7.77(-0.65%)
May 07, 2025 1189 1203 1185 1194 69,027 +19.57(+1.67%)
May 06, 2025 1137 1187 1132 1174 88,231 +36.79(+3.23%)
May 05, 2025 1135 1171 1106 1137 138,630 -7.77(-0.68%)
May 02, 2025 1205 1212 1141 1145 124,056 -48.03(-4.03%)
May 01, 2025 1353 1353 1182 1193 177,942 -162.76(-12.00%)
Apr 30, 2025 1349 1356 1333 1356 72,577 +4.56(+0.34%)
Apr 29, 2025 1338 1360 1338 1351 43,975 -1.10(-0.08%)
Apr 28, 2025 1370 1370 1344 1352 39,071 -16.67(-1.22%)
Apr 25, 2025 1393 1393 1348 1369 31,932 -18.68(-1.35%)
Apr 24, 2025 1392 1419 1383 1388 48,722 -2.41(-0.17%)
Apr 23, 2025 1392 1407 1372 1390 46,509 +19.30(+1.41%)
Apr 22, 2025 1377 1399 1366 1371 42,955 +9.15(+0.67%)
Apr 21, 2025 1413 1413 1349 1362 50,581 -51.79(-3.66%)
Apr 17, 2025 1398 1427 1397 1413 30,827 +16.05(+1.15%)
Apr 16, 2025 1400 1418 1386 1397 44,242 -2.46(-0.18%)
Apr 15, 2025 1421 1431 1400 1400 37,508 -10.93(-0.77%)
Apr 14, 2025 1419 1419 1393 1411 38,942 +18.14(+1.30%)
Apr 11, 2025 1388 1399 1360 1393 37,792 +15.19(+1.10%)
Apr 10, 2025 1357 1404 1352 1377 57,852 +20.79(+1.53%)
Apr 09, 2025 1281 1374 1264 1357 67,314 +64.62(+5.00%)
Apr 08, 2025 1328 1364 1279 1292 98,137 +6.32(+0.49%)
Apr 07, 2025 1261 1335 1223 1286 83,721 -18.01(-1.38%)
Apr 04, 2025 1358 1373 1304 1304 65,935 -84.70(-6.10%)
Apr 03, 2025 1363 1404 1353 1388 57,900 -8.17(-0.58%)
Apr 02, 2025 1381 1398 1366 1397 50,674 +10.32(+0.74%)
Apr 01, 2025 1348 1386 1340 1386 41,502 +38.72(+2.87%)
Mar 31, 2025 1318 1367 1318 1348 54,885 +19.76(+1.49%)
Mar 28, 2025 1314 1330 1303 1328 30,108 +15.17(+1.16%)
Mar 27, 2025 1297 1332 1297 1313 50,589 +16.05(+1.24%)
Mar 26, 2025 1293 1302 1293 1297 29,697 +1.74(+0.13%)
Mar 25, 2025 1290 1295 1266 1295 43,560 +12.16(+0.95%)
Mar 24, 2025 1305 1328 1270 1283 50,371 -15.60(-1.20%)
Mar 21, 2025 1304 1316 1292 1298 165,020 -12.96(-0.99%)
Mar 20, 2025 1324 1333 1311 1311 32,279 -12.83(-0.97%)
Mar 19, 2025 1303 1347 1295 1324 42,474 +10.17(+0.77%)
Mar 18, 2025 1308 1332 1299 1314 34,082 +0.27(+0.02%)
Mar 17, 2025 1325 1343 1311 1314 41,188 -2.46(-0.19%)
Mar 14, 2025 1317 1333 1305 1316 36,991 +4.79(+0.37%)
Mar 13, 2025 1334 1334 1310 1311 28,207 -24.53(-1.84%)
Mar 12, 2025 1321 1346 1304 1336 70,217 +34.66(+2.66%)
Mar 11, 2025 1225 1308 1225 1301 65,452 +75.79(+6.18%)
Mar 10, 2025 1318 1320 1225 1225 64,789 -96.00(-7.27%)
Mar 07, 2025 1333 1338 1312 1321 49,979 -13.75(-1.03%)
Mar 06, 2025 1343 1345 1317 1335 43,230 -18.76(-1.39%)
Mar 05, 2025 1333 1362 1323 1354 57,740 +20.93(+1.57%)
Mar 04, 2025 1380 1397 1330 1333 65,483 -71.65(-5.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.