Coca Cola Consolidated Inc (COKE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.2 | 0.859667032537 | 1302.83 | 1314.47 | 1255.0001 | 99277 | 1265.94731585 | CS |
| 4 | -37.74 | -2.79189507091 | 1351.77 | 1376.8407 | 1255.0001 | 65619 | 1300.06395205 | CS |
| 12 | 220.8 | 20.1970308169 | 1093.23 | 1376.8407 | 1056.65 | 52062 | 1228.16779486 | CS |
| 26 | 441.31 | 50.5671922266 | 872.72 | 1376.8407 | 800.76 | 57625 | 1074.59069612 | CS |
| 52 | 663.28 | 101.925470611 | 650.75 | 1376.8407 | 614.22 | 50742 | 956.37121244 | CS |
| 156 | 921.26 | 234.554573924 | 392.77 | 1376.8407 | 385.11 | 44139 | 698.51275539 | CS |
| 260 | 1018.13 | 344.079080771 | 295.9 | 1376.8407 | 188.08 | 40901 | 546.06833209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1314.03 | 49.78 | 3.94 | 1266.83 | 1314.56 | 1266.83 | 62476 |
| 1726871700 | 1264.25 | -2.73 | -0.22 | 1266.5 | 1270.53 | 1259 | 297039 |
| 1726785300 | 1266.98 | 1.36 | 0.11 | 1270.4801 | 1275.785 | 1255.0001 | 50821 |
| 1726698900 | 1265.6199 | 4.26 | 0.34 | 1270 | 1285.6099 | 1264.03 | 45843 |
| 1726612500 | 1261.3599 | -19.03 | -1.49 | 1275.9949 | 1277 | 1255.99 | 53405 |
| 1726526100 | 1280.39 | -16.57 | -1.28 | 1302.83 | 1308.77 | 1271.39 | 49276 |
| 1726266900 | 1296.96 | 25.87 | 2.04 | 1272.24 | 1297.81 | 1269.08 | 49840 |
| 1726180500 | 1271.09 | -6.79 | -0.53 | 1259.4 | 1285.285 | 1256.2 | 47702 |
| 1726094100 | 1277.88 | -9.68 | -0.75 | 1290.77 | 1290.77 | 1264.6507 | 68485 |
| 1726007700 | 1287.56 | -63.27 | -4.68 | 1353 | 1353.15 | 1285.69 | 59350 |
| 1725921300 | 1350.83 | 20.93 | 1.57 | 1338.6199 | 1376.8407 | 1338.6199 | 80492 |
| 1725662100 | 1329.9 | -18.48 | -1.37 | 1361.5999 | 1367.81 | 1324.99 | 51099 |
| 1725575700 | 1348.38 | -4.07 | -0.30 | 1343.1476 | 1369.8699 | 1333.0299 | 59756 |
| 1725489300 | 1352.45 | 23.61 | 1.78 | 1324.01 | 1367.8199 | 1322.55 | 60758 |
| 1725402900 | 1328.84 | -13.56 | -1.01 | 1344.99 | 1359.5599 | 1320.2 | 55566 |
| 1725057300 | 1342.4 | 16.6 | 1.25 | 1325.8 | 1342.4 | 1317 | 53997 |
| 1724970900 | 1325.8 | -2 | -0.15 | 1330 | 1335.355 | 1322.93 | 36360 |
| 1724884500 | 1327.8 | -6.35 | -0.48 | 1334.95 | 1335.48 | 1313.69 | 50064 |
| 1724798100 | 1334.15 | -5.6 | -0.42 | 1334.05 | 1347.9 | 1331.75 | 37353 |
| 1724711700 | 1339.75 | -10.25 | -0.76 | 1351.77 | 1360 | 1332 | 39553 |
| 1724452500 | 1350 | -5.99 | -0.44 | 1362.01 | 1374.25 | 1348.21 | 50065 |
| 1724366100 | 1355.99 | 34.7 | 2.63 | 1324.53 | 1370 | 1324.53 | 54971 |
| 1724279700 | 1321.29 | 53.32 | 4.21 | 1292.04 | 1322.59 | 1284.99 | 70204 |
| 1724193300 | 1267.97 | -6.15 | -0.48 | 1280 | 1287.22 | 1266.1 | 36267 |
| 1724106900 | 1274.1199 | 13.12 | 1.04 | 1264 | 1277.56 | 1258.5 | 31512 |
| 1723847700 | 1261 | -9.17 | -0.72 | 1266.5 | 1277.595 | 1259.71 | 24596 |
| 1723761300 | 1270.17 | 12 | 0.95 | 1260.24 | 1280.96 | 1253.4 | 36996 |
| 1723674900 | 1258.17 | 4.01 | 0.32 | 1254 | 1270.1229 | 1247.57 | 30455 |
| 1723588500 | 1254.16 | 0.05 | 0.00 | 1264.31 | 1264.31 | 1246.1199 | 31533 |
| 1723502100 | 1254.1099 | -5.3 | -0.42 | 1259.41 | 1266.54 | 1241.98 | 29517 |
| 1723242900 | 1259.41 | -0.42 | -0.03 | 1255 | 1271.1199 | 1254.96 | 28503 |
| 1723156500 | 1259.83 | 6.38 | 0.51 | 1253.7 | 1266.85 | 1236.1501 | 38151 |
| 1723070100 | 1253.45 | -4.05 | -0.32 | 1271.02 | 1280.1099 | 1253.45 | 36369 |
| 1722983700 | 1257.5 | 41.91 | 3.45 | 1220.88 | 1285.21 | 1220.88 | 61309 |
| 1722897300 | 1215.59 | -58.7 | -4.61 | 1174.7 | 1231.9599 | 1170 | 69751 |
| 1722638100 | 1274.29 | 32.91 | 2.65 | 1213.8699 | 1305.78 | 1213.8699 | 68520 |
| 1722551700 | 1241.38 | 95.49 | 8.33 | 1167.34 | 1248.585 | 1135 | 105210 |
| 1722465300 | 1145.89 | 5.34 | 0.47 | 1150.08 | 1159.665 | 1135.06 | 48479 |
| 1722378900 | 1140.55 | 28.13 | 2.53 | 1124.76 | 1144 | 1118.74 | 37126 |
| 1722292500 | 1112.42 | -18.23 | -1.61 | 1133.01 | 1137.06 | 1103.71 | 34979 |
| 1722033300 | 1130.65 | 26.63 | 2.41 | 1108 | 1135 | 1108 | 33543 |
| 1721946900 | 1104.02 | -0.94 | -0.09 | 1105.655 | 1125.23 | 1103.875 | 41293 |
| 1721860500 | 1104.96 | -10.91 | -0.98 | 1102.85 | 1105.94 | 1092.6 | 57675 |
| 1721774100 | 1115.8699 | 26.95 | 2.47 | 1095.41 | 1131.32 | 1086.53 | 56149 |
| 1721687700 | 1088.92 | 3.42 | 0.32 | 1092.79 | 1092.79 | 1076.02 | 15564 |
| 1721428500 | 1085.5 | -3.65 | -0.34 | 1098.47 | 1098.47 | 1075.01 | 30693 |
| 1721342100 | 1089.15 | 21.46 | 2.01 | 1074.4 | 1095.23 | 1067.6701 | 38011 |
| 1721255700 | 1067.69 | -15.75 | -1.45 | 1078.51 | 1093.1199 | 1067.33 | 42764 |
| 1721169300 | 1083.44 | 17.12 | 1.61 | 1070.71 | 1085.6199 | 1070.05 | 35838 |
| 1721082900 | 1066.32 | -16.61 | -1.53 | 1088.31 | 1088.31 | 1056.65 | 41392 |
| 1720823700 | 1082.93 | 2.41 | 0.22 | 1084.91 | 1089.64 | 1079.01 | 24668 |
| 1720737300 | 1080.52 | -2.08 | -0.19 | 1084.91 | 1090.44 | 1072.22 | 37970 |
| 1720650900 | 1082.6 | 5.74 | 0.53 | 1083.4 | 1084.915 | 1072.42 | 40275 |
| 1720564500 | 1076.8599 | -12.39 | -1.14 | 1089.22 | 1094.85 | 1075.71 | 35079 |
| 1720478100 | 1089.25 | 11.72 | 1.09 | 1079.05 | 1102.3399 | 1073 | 45169 |
| 1720218900 | 1077.53 | -14.62 | -1.34 | 1091.6199 | 1094.15 | 1061.97 | 62657 |
| 1720040640 | 1092.15 | -13.31 | -1.20 | 1112.54 | 1112.54 | 1089.79 | 42672 |
| 1719959700 | 1105.46 | -4.54 | -0.41 | 1113.28 | 1115 | 1088 | 58622 |
| 1719873300 | 1110 | 25 | 2.30 | 1093.23 | 1134.49 | 1089.8 | 108267 |
| 1719614100 | 1085 | 14.12 | 1.32 | 1075.31 | 1090.34 | 1061.3 | 678624 |
| 1719527700 | 1070.88 | 8.21 | 0.77 | 1062.01 | 1077.81 | 1056 | 59547 |
| 1719441300 | 1062.67 | 9.23 | 0.88 | 1049.52 | 1076.6099 | 1040.3599 | 67683 |
| 1719354900 | 1053.44 | 20.37 | 1.97 | 1031.18 | 1054.3599 | 1027.57 | 59112 |
| 1719268500 | 1033.07 | 37.76 | 3.79 | 995.63 | 1036.72 | 995.63 | 67367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
