Coca Cola Consolidated Inc (COKE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.4 | -2.44243932794 | 1285.6 | 1350 | 1254.2 | 46939 | 1309.42607683 | CS |
| 4 | -15.8 | -1.24409448819 | 1270 | 1350 | 1182.44 | 35890 | 1256.74616226 | CS |
| 12 | -46.09 | -3.54459389828 | 1300.29 | 1356.77 | 1065.4344 | 36596 | 1242.32042227 | CS |
| 26 | 170.8 | 15.765183681 | 1083.4 | 1376.8407 | 1056.65 | 42088 | 1250.09345605 | CS |
| 52 | 339.05 | 37.0485712725 | 915.15 | 1376.8407 | 800.76 | 49265 | 1069.24823866 | CS |
| 156 | 655.1 | 109.347354365 | 599.1 | 1376.8407 | 405.03 | 45118 | 752.62503837 | CS |
| 260 | 976.12 | 351.021288838 | 278.08 | 1376.8407 | 188.08 | 40548 | 600.19392558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1254.2 | -32.95 | -2.56 | 1269.1 | 1269.1 | 1238.08 | 32343 |
| 1736379300 | 1287.15 | -2.62 | -0.20 | 1288.95 | 1296.19 | 1268.95 | 27754 |
| 1736292900 | 1289.77 | -25.22 | -1.92 | 1318.1 | 1336.7 | 1289.71 | 32617 |
| 1736206500 | 1314.99 | -6.99 | -0.53 | 1321.98 | 1338.015 | 1302.41 | 48610 |
| 1735947300 | 1321.98 | 41.98 | 3.28 | 1285.6 | 1350 | 1285.6 | 78773 |
| 1735860900 | 1280 | 20.01 | 1.59 | 1281.51 | 1282.155 | 1261.78 | 39503 |
| 1735688100 | 1259.99 | 19.99 | 1.61 | 1236.67 | 1261.8 | 1236.67 | 45331 |
| 1735601700 | 1240 | 7.56 | 0.61 | 1228 | 1255.79 | 1221.34 | 24356 |
| 1735342500 | 1232.44 | 9.68 | 0.79 | 1219.79 | 1233.1199 | 1212.1099 | 28739 |
| 1735256100 | 1222.76 | 16.11 | 1.34 | 1205 | 1233.525 | 1203.9 | 24805 |
| 1735077840 | 1206.65 | 18.58 | 1.56 | 1188.07 | 1212.7 | 1187.95 | 18488 |
| 1734996900 | 1188.07 | -14.53 | -1.21 | 1207.21 | 1207.21 | 1182.44 | 25100 |
| 1734737700 | 1202.595 | -19.08 | -1.56 | 1228.99 | 1230 | 1188.71 | 87701 |
| 1734651300 | 1221.67 | 10.39 | 0.86 | 1225 | 1231.45 | 1211 | 22757 |
| 1734564900 | 1211.28 | -40.3 | -3.22 | 1245.6199 | 1253.275 | 1209.785 | 25973 |
| 1734478500 | 1251.58 | -14.65 | -1.16 | 1265.5 | 1267 | 1247.4601 | 30962 |
| 1734392100 | 1266.23 | -3.51 | -0.28 | 1274.38 | 1287.74 | 1264.71 | 28834 |
| 1734132900 | 1269.74 | -10.97 | -0.86 | 1270 | 1280.8699 | 1268.38 | 19825 |
| 1734046500 | 1280.71 | 9.38 | 0.74 | 1271.8599 | 1292 | 1271.8599 | 20728 |
| 1733960100 | 1271.33 | -3.61 | -0.28 | 1285.09 | 1295.6286 | 1271.33 | 36922 |
| 1733873700 | 1274.94 | -2.1 | -0.16 | 1278 | 1290 | 1274.23 | 23258 |
| 1733787300 | 1277.04 | -13.68 | -1.06 | 1290.05 | 1294.395 | 1273.99 | 24270 |
| 1733528100 | 1290.72 | -26.84 | -2.04 | 1321.96 | 1321.96 | 1290.445 | 31886 |
| 1733441700 | 1317.56 | 33.1 | 2.58 | 1295 | 1323.51 | 1284.4901 | 34907 |
| 1733355300 | 1284.46 | -19.65 | -1.51 | 1286.795 | 1295.585 | 1275 | 26880 |
| 1733268900 | 1304.1099 | -4.9 | -0.37 | 1302.1199 | 1304.565 | 1291.825 | 33775 |
| 1733182500 | 1309.01 | 4.72 | 0.36 | 1305 | 1312.27 | 1290.05 | 34121 |
| 1732917840 | 1304.29 | -8.11 | -0.62 | 1315.92 | 1320.05 | 1294.355 | 16297 |
| 1732750500 | 1312.4 | -32.56 | -2.42 | 1344.96 | 1353.325 | 1305.01 | 32450 |
| 1732664100 | 1344.96 | 45.36 | 3.49 | 1297.07 | 1356.77 | 1290.4 | 60867 |
| 1732577700 | 1299.6 | 39.68 | 3.15 | 1271.24 | 1307.95 | 1265.38 | 52852 |
| 1732318500 | 1259.92 | 13.74 | 1.10 | 1249.6199 | 1260.3599 | 1244.0501 | 25419 |
| 1732232100 | 1246.18 | 8.22 | 0.66 | 1237.065 | 1256.49 | 1237 | 29252 |
| 1732145700 | 1237.96 | 14.34 | 1.17 | 1223.13 | 1238.83 | 1212.99 | 26808 |
| 1732059300 | 1223.6199 | 14.37 | 1.19 | 1192.0512 | 1223.6199 | 1192.0512 | 26470 |
| 1731972900 | 1209.25 | -1.45 | -0.12 | 1207.95 | 1221.615 | 1205.185 | 29455 |
| 1731713700 | 1210.7 | -4.51 | -0.37 | 1206.345 | 1210.78 | 1181.94 | 42890 |
| 1731627300 | 1215.21 | -15.52 | -1.26 | 1234 | 1234 | 1207.7349 | 37894 |
| 1731540900 | 1230.73 | -5.44 | -0.44 | 1245.4566 | 1245.4566 | 1225.15 | 28566 |
| 1731454500 | 1236.17 | 15.3 | 1.25 | 1222.82 | 1240.8725 | 1214.52 | 32750 |
| 1731368100 | 1220.8699 | -3.69 | -0.30 | 1230.49 | 1248.39 | 1214.515 | 37843 |
| 1731108900 | 1224.56 | 36.73 | 3.09 | 1202.85 | 1241.275 | 1189.52 | 42549 |
| 1731022500 | 1187.825 | -3.12 | -0.26 | 1183.8699 | 1199.405 | 1165.0001 | 33195 |
| 1730936100 | 1190.94 | 11.32 | 0.96 | 1213.25 | 1213.25 | 1159.15 | 56541 |
| 1730849700 | 1179.6199 | 36 | 3.15 | 1136.06 | 1183.045 | 1136.06 | 38596 |
| 1730763300 | 1143.6199 | 9.24 | 0.81 | 1134.38 | 1164.715 | 1134.25 | 60859 |
| 1730500500 | 1134.38 | 10.12 | 0.90 | 1136.25 | 1165.89 | 1123.1199 | 57465 |
| 1730414100 | 1124.26 | -75.31 | -6.28 | 1127.09 | 1139.64 | 1065.4344 | 101126 |
| 1730327700 | 1199.57 | -10.04 | -0.83 | 1207.68 | 1213.32 | 1196.3217 | 30966 |
| 1730241300 | 1209.6099 | -20.97 | -1.70 | 1216.39 | 1225.565 | 1202.06 | 38069 |
| 1730154900 | 1230.58 | -18.27 | -1.46 | 1244.3699 | 1263.227 | 1227.125 | 38385 |
| 1729895700 | 1248.85 | -14.91 | -1.18 | 1272.07 | 1272.85 | 1248.5626 | 29755 |
| 1729809300 | 1263.76 | -9.98 | -0.78 | 1273.8 | 1284.81 | 1263.76 | 30896 |
| 1729722900 | 1273.74 | 8.26 | 0.65 | 1265.29 | 1280.09 | 1256 | 26735 |
| 1729636500 | 1265.48 | -8.73 | -0.69 | 1272.59 | 1272.59 | 1257 | 31594 |
| 1729550100 | 1274.21 | -13.27 | -1.03 | 1285.52 | 1285.52 | 1263.89 | 40626 |
| 1729290900 | 1287.48 | -18.11 | -1.39 | 1300.29 | 1301.98 | 1264.84 | 35306 |
| 1729204500 | 1305.59 | -3.54 | -0.27 | 1308.49 | 1311 | 1287.99 | 25173 |
| 1729118100 | 1309.13 | 4.43 | 0.34 | 1302.91 | 1320 | 1300 | 28842 |
| 1729031700 | 1304.7 | 3.12 | 0.24 | 1301.57 | 1309.52 | 1292.25 | 34493 |
| 1728945300 | 1301.58 | 18.67 | 1.46 | 1290.5 | 1306.49 | 1289.84 | 23340 |
| 1728686100 | 1282.91 | 15.91 | 1.26 | 1274.07 | 1285.934 | 1268.8699 | 25151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
