Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coca-Cola Consolidated Inc (NQ: COKE )

846.41 +4.23 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 842.18 846.58 836.04 846.41 57,766 +4.23(+0.50%)
Mar 27, 2024 848.00 852.26 840.72 842.18 42,619 +2.18(+0.26%)
Mar 26, 2024 853.29 857.55 839.33 840.00 38,368 -8.99(-1.06%)
Mar 25, 2024 872.72 872.72 848.20 848.99 30,104 -25.32(-2.90%)
Mar 22, 2024 884.21 889.05 871.43 874.31 46,381 -9.90(-1.12%)
Mar 21, 2024 871.03 888.31 862.51 884.21 49,109 +20.15(+2.33%)
Mar 20, 2024 839.00 864.65 839.00 864.06 51,272 +26.04(+3.11%)
Mar 19, 2024 830.00 843.06 830.00 838.02 33,795 +4.42(+0.53%)
Mar 18, 2024 830.75 845.91 828.96 833.60 43,705 +3.14(+0.38%)
Mar 15, 2024 837.47 845.15 829.01 830.46 92,432 -13.14(-1.56%)
Mar 14, 2024 842.56 847.73 832.46 843.60 58,447 +3.61(+0.43%)
Mar 13, 2024 823.35 840.45 821.80 839.99 57,342 +19.13(+2.33%)
Mar 12, 2024 821.78 828.83 820.78 820.86 35,470 -5.09(-0.62%)
Mar 11, 2024 824.51 829.04 819.98 825.95 41,365 +0.88(+0.11%)
Mar 08, 2024 820.00 828.57 816.42 825.07 28,933 +2.28(+0.28%)
Mar 07, 2024 812.34 826.27 812.34 822.79 41,174 +12.57(+1.55%)
Mar 06, 2024 829.43 829.43 807.62 810.22 47,229 -13.77(-1.67%)
Mar 05, 2024 836.00 837.87 823.00 823.99 47,570 -11.65(-1.39%)
Mar 04, 2024 830.00 858.99 830.00 835.64 51,648 +5.64(+0.68%)
Mar 01, 2024 839.78 839.78 823.40 830.00 45,610 -10.80(-1.28%)
Feb 29, 2024 840.67 846.48 836.44 840.80 55,965 +7.93(+0.95%)
Feb 28, 2024 830.26 840.30 822.08 832.87 51,942 +0.49(+0.06%)
Feb 27, 2024 847.96 847.96 829.50 832.38 54,226 -15.58(-1.84%)
Feb 26, 2024 831.30 851.26 831.00 847.96 40,108 +18.73(+2.26%)
Feb 23, 2024 814.00 835.48 811.83 829.23 49,975 +15.60(+1.92%)
Feb 22, 2024 831.06 835.42 803.09 813.63 81,776 -27.97(-3.32%)
Feb 21, 2024 832.00 841.93 830.10 841.60 59,781 +5.13(+0.61%)
Feb 20, 2024 846.00 850.00 833.54 836.47 73,134 -9.60(-1.13%)
Feb 16, 2024 854.20 859.72 845.71 846.07 59,573 -18.52(-2.14%)
Feb 15, 2024 848.39 864.96 848.39 864.59 60,683 +16.19(+1.91%)
Feb 14, 2024 855.18 855.38 847.15 848.40 41,377 +0.56(+0.07%)
Feb 13, 2024 850.00 858.00 844.01 847.84 52,815 -6.84(-0.80%)
Feb 12, 2024 862.39 863.81 854.52 854.68 84,495 -10.32(-1.19%)
Feb 09, 2024 881.94 881.94 857.28 865.00 45,105 -14.14(-1.61%)
Feb 08, 2024 885.82 889.77 878.15 879.14 36,647 -4.24(-0.48%)
Feb 07, 2024 882.89 900.20 880.90 883.38 30,820 +6.37(+0.73%)
Feb 06, 2024 896.86 896.86 874.92 877.01 42,353 -21.52(-2.40%)
Feb 05, 2024 911.91 911.91 894.40 898.53 28,919 -10.98(-1.21%)
Feb 02, 2024 899.31 909.52 895.98 909.51 42,184 +10.62(+1.18%)
Feb 01, 2024 864.38 899.19 864.38 898.89 38,317 +37.50(+4.35%)
Jan 31, 2024 866.61 875.57 860.00 861.39 46,394 -7.33(-0.84%)
Jan 30, 2024 864.99 871.57 858.11 868.72 30,587 +9.93(+1.16%)
Jan 29, 2024 842.82 858.79 842.82 858.79 28,498 +15.97(+1.89%)
Jan 26, 2024 840.51 846.21 832.20 842.82 33,902 +2.73(+0.32%)
Jan 25, 2024 865.73 865.73 837.49 840.09 42,116 -17.35(-2.02%)
Jan 24, 2024 849.22 861.06 849.22 857.44 32,969 +9.64(+1.14%)
Jan 23, 2024 852.50 852.89 830.81 847.80 57,806 -4.69(-0.55%)
Jan 22, 2024 851.54 860.38 838.37 852.50 72,768 +10.07(+1.19%)
Jan 19, 2024 846.11 846.11 807.24 842.43 72,204 -0.25(-0.03%)
Jan 18, 2024 877.12 878.10 839.08 842.67 70,442 -33.56(-3.83%)
Jan 17, 2024 889.88 892.18 875.17 876.24 36,562 -15.80(-1.77%)
Jan 16, 2024 891.79 897.56 888.22 892.03 45,472 -0.51(-0.06%)
Jan 12, 2024 900.49 902.20 885.27 892.54 34,216 -1.22(-0.14%)
Jan 11, 2024 891.11 900.86 889.60 893.76 46,761 -2.32(-0.26%)
Jan 10, 2024 897.87 907.18 889.85 896.08 45,279 -0.62(-0.07%)
Jan 09, 2024 892.82 898.39 885.47 896.70 43,327 -0.69(-0.08%)
Jan 08, 2024 892.82 897.73 884.40 897.38 41,849 +7.39(+0.83%)
Jan 05, 2024 894.83 902.44 889.99 889.99 35,760 -8.71(-0.97%)
Jan 04, 2024 907.78 915.52 896.82 898.71 43,124 -7.85(-0.87%)
Jan 03, 2024 920.95 924.22 903.61 906.55 49,291 -10.75(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.