Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Consolidated Inc (NQ: COKE )

831.01 +0.36 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 467.71 497.59 467.71 482.22 60,654 +7.61(+1.60%)
Feb 25, 2022 433.77 479.79 450.75 474.61 76,227 +41.87(+9.68%)
Feb 24, 2022 426.05 436.20 407.90 432.74 104,255 -0.70(-0.16%)
Feb 23, 2022 544.00 554.88 428.88 433.44 103,581 -132.92(-23.47%)
Feb 22, 2022 551.79 571.68 551.79 566.36 25,475 +8.19(+1.47%)
Feb 18, 2022 558.17 0 +8.80(+1.60%)
Feb 17, 2022 547.95 551.02 540.04 549.37 25,018 +2.82(+0.52%)
Feb 16, 2022 556.91 544.55 546.55 34,246 -13.53(-2.42%)
Feb 15, 2022 572.73 574.11 560.05 560.07 32,698 -11.49(-2.01%)
Feb 14, 2022 559.24 572.51 546.44 571.56 30,303 +11.41(+2.04%)
Feb 11, 2022 543.42 573.51 541.82 560.15 41,938 +22.95(+4.27%)
Feb 10, 2022 556.95 559.40 533.92 537.20 38,436 -20.83(-3.73%)
Feb 09, 2022 560.89 560.89 550.48 558.03 21,545 +3.46(+0.62%)
Feb 08, 2022 544.20 560.65 543.91 554.57 23,747 +9.13(+1.67%)
Feb 07, 2022 553.02 555.35 543.42 545.44 21,502 -5.86(-1.06%)
Feb 04, 2022 554.39 557.30 543.42 551.30 25,172 -3.18(-0.57%)
Feb 03, 2022 541.48 554.48 554.48 19,300 +7.37(+1.35%)
Feb 02, 2022 551.17 555.55 542.45 547.12 40,908 -0.18(-0.03%)
Feb 01, 2022 559.58 560.00 534.43 547.30 38,821 -8.73(-1.57%)
Jan 31, 2022 560.81 556.04 28,535 -3.60(-0.64%)
Jan 28, 2022 549.59 559.64 546.58 559.64 17,673 +9.57(+1.74%)
Jan 27, 2022 569.96 578.44 544.44 550.07 23,919 -17.29(-3.05%)
Jan 26, 2022 577.33 587.59 567.21 567.36 35,257 -13.08(-2.25%)
Jan 25, 2022 581.12 585.27 570.80 580.44 38,188 -2.05(-0.35%)
Jan 24, 2022 554.78 586.39 543.39 582.48 38,652 +23.78(+4.26%)
Jan 21, 2022 558.71 581.86 558.70 558.70 31,704 -1.01(-0.18%)
Jan 20, 2022 559.69 581.91 559.35 559.71 23,478 +0.47(+0.08%)
Jan 19, 2022 580.49 586.22 557.28 559.24 30,959 -15.06(-2.62%)
Jan 18, 2022 593.56 593.56 572.21 574.31 28,800 -22.81(-3.82%)
Jan 14, 2022 597.12 0 -6.00(-1.00%)
Jan 13, 2022 589.23 618.85 588.00 603.12 49,269 +18.48(+3.16%)
Jan 12, 2022 579.54 591.36 574.42 584.65 24,757 +4.60(+0.79%)
Jan 11, 2022 575.03 583.25 549.45 580.05 60,046 +9.95(+1.75%)
Jan 10, 2022 581.12 581.12 563.57 570.10 40,137 -11.89(-2.04%)
Jan 07, 2022 603.51 603.51 581.99 581.99 32,086 -25.00(-4.12%)
Jan 06, 2022 593.63 609.96 590.59 606.98 27,464 +19.13(+3.25%)
Jan 05, 2022 585.98 600.51 585.87 587.86 22,338 -2.30(-0.39%)
Jan 04, 2022 600.39 602.36 577.88 590.15 24,515 -8.17(-1.37%)
Jan 03, 2022 597.85 600.41 581.12 598.32 23,858 -2.28(-0.38%)
Dec 31, 2021 598.02 602.00 590.51 600.60 22,702 +2.22(+0.37%)
Dec 30, 2021 595.55 611.67 590.31 598.38 21,604 +0.87(+0.15%)
Dec 29, 2021 593.00 606.24 583.95 597.51 20,050 +3.86(+0.65%)
Dec 28, 2021 586.84 600.56 586.84 593.65 24,610 +12.00(+2.06%)
Dec 27, 2021 573.17 584.06 567.80 581.65 22,272 +5.97(+1.04%)
Dec 23, 2021 583.00 583.54 565.53 575.68 20,437 -6.99(-1.20%)
Dec 22, 2021 572.43 584.47 570.35 582.68 20,281 +15.24(+2.69%)
Dec 21, 2021 575.13 575.55 557.22 567.44 35,834 -5.69(-0.99%)
Dec 20, 2021 529.43 573.13 529.27 573.13 53,722 +44.49(+8.42%)
Dec 17, 2021 536.39 542.36 519.89 528.64 166,106 -8.76(-1.63%)
Dec 16, 2021 540.38 549.90 534.51 537.40 26,266 -0.28(-0.05%)
Dec 15, 2021 520.42 540.00 520.42 537.68 50,433 +17.26(+3.32%)
Dec 14, 2021 525.44 529.86 519.09 520.42 52,058 -5.02(-0.96%)
Dec 13, 2021 524.29 538.32 514.62 525.45 25,656 +4.54(+0.87%)
Dec 10, 2021 523.17 526.48 517.31 520.91 22,815 -1.91(-0.37%)
Dec 09, 2021 542.93 542.93 521.86 522.82 20,371 -13.31(-2.48%)
Dec 08, 2021 545.13 550.32 523.79 536.13 38,269 -10.50(-1.92%)
Dec 07, 2021 549.98 564.45 546.11 546.62 29,192 -1.28(-0.23%)
Dec 06, 2021 560.89 571.41 542.45 547.90 35,417 -8.62(-1.55%)
Dec 03, 2021 567.55 572.24 554.83 556.53 20,177 -8.35(-1.48%)
Dec 02, 2021 552.15 572.29 552.15 564.88 29,019 +14.69(+2.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.