Skip to main content

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

111.65 +0.20 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 111.00 111.74 110.22 111.65 916,307 +0.20(+0.18%)
Jun 27, 2025 110.90 112.56 110.10 111.45 1,538,063 +0.57(+0.51%)
Jun 26, 2025 108.00 111.41 107.95 110.88 779,603 +3.23(+3.00%)
Jun 25, 2025 109.18 110.24 107.21 107.65 649,764 -1.60(-1.46%)
Jun 24, 2025 109.00 109.55 107.96 109.25 521,172 +0.61(+0.56%)
Jun 23, 2025 106.69 109.61 106.69 108.64 671,761 +1.50(+1.40%)
Jun 20, 2025 106.69 107.99 105.97 107.14 1,361,986 +0.94(+0.89%)
Jun 18, 2025 105.80 106.90 105.44 106.20 577,013 +0.48(+0.45%)
Jun 17, 2025 107.00 107.63 105.62 105.72 689,873 -1.44(-1.34%)
Jun 16, 2025 109.05 109.27 105.65 107.16 941,126 -1.46(-1.34%)
Jun 13, 2025 109.24 110.00 108.37 108.62 410,700 -1.21(-1.10%)
Jun 12, 2025 108.58 109.89 107.35 109.83 591,176 +1.65(+1.53%)
Jun 11, 2025 111.23 112.00 108.11 108.18 495,869 -2.92(-2.63%)
Jun 10, 2025 110.33 111.69 110.25 111.10 482,089 +0.99(+0.90%)
Jun 09, 2025 108.66 110.34 107.91 110.11 518,473 +1.45(+1.33%)
Jun 06, 2025 106.50 109.34 106.42 108.66 631,112 +2.49(+2.35%)
Jun 05, 2025 107.56 107.88 105.21 106.17 745,985 -1.51(-1.40%)
Jun 04, 2025 111.59 111.67 106.03 107.68 908,434 -3.76(-3.37%)
Jun 03, 2025 112.35 112.35 110.24 111.44 591,300 -1.39(-1.23%)
Jun 02, 2025 113.98 113.98 110.52 112.83 689,399 -1.82(-1.59%)
May 30, 2025 113.75 115.78 113.16 114.65 725,363 +0.66(+0.58%)
May 29, 2025 114.01 114.82 111.52 113.99 716,966 -0.24(-0.21%)
May 28, 2025 113.08 117.85 113.00 114.23 754,869 +1.30(+1.15%)
May 27, 2025 115.73 117.30 110.82 112.93 929,109 -1.42(-1.25%)
May 23, 2025 112.78 114.66 112.08 114.36 544,530 +1.33(+1.18%)
May 22, 2025 113.70 115.27 113.02 113.02 561,170 -0.77(-0.68%)
May 21, 2025 115.59 115.60 112.87 113.80 558,730 -2.20(-1.90%)
May 20, 2025 116.50 117.40 115.59 116.00 352,270 -0.49(-0.42%)
May 19, 2025 117.59 118.36 115.50 116.49 598,770 -1.09(-0.93%)
May 16, 2025 117.02 117.80 115.60 117.59 643,420 +1.34(+1.15%)
May 15, 2025 114.83 117.26 114.50 116.25 587,140 +1.74(+1.52%)
May 14, 2025 115.13 116.98 113.50 114.50 815,850 -0.62(-0.54%)
May 13, 2025 117.62 117.62 114.80 115.13 724,720 -2.41(-2.05%)
May 12, 2025 117.00 119.15 115.10 117.53 789,050 +2.28(+1.98%)
May 09, 2025 118.30 118.40 113.70 115.25 809,150 -3.33(-2.81%)
May 08, 2025 120.00 120.00 117.30 118.58 675,510 -0.78(-0.65%)
May 07, 2025 118.90 120.26 118.47 119.36 690,270 +1.96(+1.67%)
May 06, 2025 113.71 118.71 113.19 117.40 882,310 +3.68(+3.23%)
May 05, 2025 113.47 117.09 110.65 113.72 1,386,300 -0.78(-0.68%)
May 02, 2025 120.50 121.16 114.06 114.50 1,240,560 -4.80(-4.03%)
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.