Coca Cola Consolidated Inc (COKE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.24 | 0.390815828041 | 1084.91 | 1095.23 | 1056.65 | 36664 | 1076.96021809 | CS |
| 4 | 112.3 | 11.4961355377 | 976.85 | 1134.49 | 976.85 | 52302 | 1071.83859509 | CS |
| 12 | 258.17 | 31.0681364172 | 830.98 | 1134.49 | 819.72 | 58187 | 998.45273975 | CS |
| 26 | 226.76 | 26.2943679774 | 862.39 | 1134.49 | 800.76 | 51163 | 922.66786381 | CS |
| 52 | 457.47 | 72.421162614 | 631.68 | 1134.49 | 614.22 | 45986 | 837.67775225 | CS |
| 156 | 677.15 | 164.356796117 | 412 | 1134.49 | 378.15 | 41294 | 636.95190187 | CS |
| 260 | 793.48 | 268.366760239 | 295.67 | 1134.49 | 188.08 | 41487 | 490.75457686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43409 |
| 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 | 38281 |
| 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 | 39.12 | 3.65 | 1093.23 | 1134.49 | 1089.8 | 108267 |
| 1719614100 | 1070.88 | 0 | 0.00 | 1070.88 | 1070.88 | 1070.88 | 0 |
| 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 |
| 1719009300 | 995.31 | 17.42 | 1.78 | 976.85 | 997.34 | 976.85 | 73387 |
| 1718922900 | 977.89 | -46.04 | -4.50 | 1025 | 1035 | 965.04 | 82127 |
| 1718750100 | 1023.93 | 22.25 | 2.22 | 999.78 | 1033.2 | 999.78 | 63892 |
| 1718663700 | 1001.68 | -2.33 | -0.23 | 999.8 | 1005 | 994.86 | 40477 |
| 1718404500 | 1004.01 | -8.08 | -0.80 | 1005 | 1010.52 | 999.685 | 43550 |
| 1718318100 | 1012.09 | -12.1 | -1.18 | 1024 | 1024.16 | 1008.19 | 40382 |
| 1718231700 | 1024.19 | -11.82 | -1.14 | 1035 | 1048 | 1016.89 | 89847 |
| 1718145300 | 1036.01 | 21.97 | 2.17 | 1013.88 | 1037.13 | 996.51 | 76794 |
| 1718058900 | 1014.04 | -6.99 | -0.68 | 1014.98 | 1019.77 | 1003.33 | 58478 |
| 1717799700 | 1021.03 | 3.01 | 0.30 | 1017.33 | 1030 | 1012.45 | 49977 |
| 1717713300 | 1018.02 | 19.22 | 1.92 | 993.98 | 1019.77 | 987.69 | 66717 |
| 1717626900 | 998.8 | 12.41 | 1.26 | 986.39 | 1000 | 975.94 | 74542 |
| 1717540500 | 986.39 | 3.69 | 0.38 | 980.25 | 997.665 | 973.87 | 62895 |
| 1717454100 | 982.7 | 1.66 | 0.17 | 982 | 991.37 | 970 | 60803 |
| 1717194900 | 981.04 | -1.66 | -0.17 | 982.6 | 985.72 | 963.7 | 80785 |
| 1717108500 | 982.7 | -2.14 | -0.22 | 984.84 | 999.81 | 979.915 | 47367 |
| 1717022100 | 984.84 | -3.56 | -0.36 | 975.63 | 995 | 975.63 | 57980 |
| 1716935700 | 988.4 | -4.25 | -0.43 | 988.82 | 997.02 | 982.84 | 61254 |
| 1716590100 | 992.65 | 18.6 | 1.91 | 975.38 | 995.3 | 975.05 | 63648 |
| 1716503700 | 974.05 | -23.96 | -2.40 | 995.15 | 1000 | 972.58 | 75235 |
| 1716417300 | 998.01 | 16.84 | 1.72 | 981.17 | 1003.865 | 980.67 | 83202 |
| 1716330900 | 981.17 | 35.84 | 3.79 | 944.17 | 982.9 | 941.91 | 54278 |
| 1716244500 | 945.33 | 8.33 | 0.89 | 942.61 | 954 | 938.65 | 39007 |
| 1715985300 | 937 | 4.58 | 0.49 | 932.02 | 940.95 | 930.22 | 71224 |
| 1715898900 | 932.42 | -19.15 | -2.01 | 948.68 | 961.89 | 925.08 | 63925 |
| 1715812500 | 951.57 | -1.93 | -0.20 | 954.58 | 964.05 | 951.24 | 38498 |
| 1715726100 | 953.5 | 1.49 | 0.16 | 952.01 | 953.865 | 945 | 33498 |
| 1715639700 | 952.01 | -0.09 | -0.01 | 957.2 | 960.78 | 952.01 | 39205 |
| 1715380500 | 952.1 | 4.5 | 0.47 | 949 | 954.09 | 939.02 | 36095 |
| 1715294100 | 947.6 | 2.79 | 0.30 | 948.23 | 949.22 | 935 | 56728 |
| 1715207700 | 944.81 | -64.5 | -6.39 | 1001.69 | 1003.9 | 944.09 | 115161 |
| 1715121300 | 1009.31 | 151.43 | 17.65 | 917.04 | 1030 | 913.75 | 204493 |
| 1715034900 | 857.88 | 4.48 | 0.52 | 854.99 | 863.245 | 852.2 | 40969 |
| 1714775700 | 853.4 | 12.37 | 1.47 | 850 | 853.4 | 837.51 | 42469 |
| 1714689300 | 841.03 | 10.49 | 1.26 | 833.71 | 844.17 | 829.04 | 38201 |
| 1714602900 | 830.54 | 4.54 | 0.55 | 825.99 | 836.02 | 822.82 | 28599 |
| 1714516500 | 826 | -8.05 | -0.96 | 834.06 | 834.06 | 821.15 | 56025 |
| 1714430100 | 834.045 | 11.6 | 1.41 | 825.75 | 835.18 | 822.5 | 43540 |
| 1714170900 | 822.44 | -8.54 | -1.03 | 830.98 | 838.61 | 819.72 | 35177 |
| 1714084500 | 830.98 | -11.51 | -1.37 | 840 | 840 | 822.355 | 34656 |
| 1713998100 | 842.49 | 11.48 | 1.38 | 824.06 | 846.75 | 820.7 | 41547 |
| 1713911700 | 831.01 | 0.36 | 0.04 | 832.74 | 834.62 | 826.49 | 23593 |
| 1713825300 | 830.65 | 13.47 | 1.65 | 824.16 | 834 | 818.18 | 26230 |
| 1713566100 | 817.18 | 16.16 | 2.02 | 801.02 | 820.9 | 801.02 | 36559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
