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 )

830.54 +4.54 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2015 148.99 153.10 148.52 152.50 52,638 +2.37(+1.58%)
Jul 30, 2015 144.41 150.99 144.41 150.13 34,580 +4.22(+2.89%)
Jul 29, 2015 147.96 149.49 144.10 145.91 54,456 -1.56(-1.06%)
Jul 28, 2015 151.31 151.31 145.69 147.47 54,940 -0.56(-0.38%)
Jul 27, 2015 141.94 148.06 140.66 148.03 62,068 +5.54(+3.88%)
Jul 24, 2015 139.07 143.80 139.02 142.50 45,011 +3.46(+2.49%)
Jul 23, 2015 143.05 144.45 137.75 139.04 63,466 -4.56(-3.17%)
Jul 22, 2015 141.64 144.21 140.98 143.60 36,106 +0.16(+0.11%)
Jul 21, 2015 145.91 147.36 142.86 143.44 111,963 -2.24(-1.54%)
Jul 20, 2015 154.09 154.22 142.57 145.68 119,461 -6.77(-4.44%)
Jul 17, 2015 145.06 153.13 140.72 152.44 107,397 +7.38(+5.09%)
Jul 16, 2015 162.59 163.27 139.15 145.06 145,207 -16.65(-10.29%)
Jul 15, 2015 161.65 164.94 160.77 161.71 65,237 +1.07(+0.67%)
Jul 14, 2015 158.79 161.64 156.95 160.64 50,223 +2.34(+1.48%)
Jul 13, 2015 149.59 160.10 149.59 158.30 67,341 +3.83(+2.48%)
Jul 10, 2015 145.85 155.38 145.13 154.46 56,387 +9.65(+6.67%)
Jul 09, 2015 144.17 146.11 143.95 144.81 25,990 +0.57(+0.40%)
Jul 08, 2015 142.86 146.16 142.74 144.24 29,886 +0.50(+0.35%)
Jul 07, 2015 144.49 146.10 141.54 143.74 38,603 -1.69(-1.16%)
Jul 06, 2015 145.94 146.38 143.13 145.43 38,952 +1.32(+0.92%)
Jul 02, 2015 145.73 144.11 144.11 144.11 46,922 -1.95(-1.34%)
Jul 01, 2015 142.79 146.27 142.02 146.06 45,379 +4.08(+2.87%)
Jun 30, 2015 143.57 143.57 140.92 141.98 38,559 +1.35(+0.96%)
Jun 29, 2015 139.94 143.83 138.11 140.63 53,181 +0.61(+0.44%)
Jun 26, 2015 136.87 140.41 136.87 140.02 58,563 +3.24(+2.37%)
Jun 25, 2015 135.73 137.73 134.52 136.78 33,684 +2.08(+1.54%)
Jun 24, 2015 135.13 137.20 134.67 134.70 35,351 -0.87(-0.64%)
Jun 23, 2015 137.22 137.22 134.40 135.57 50,713 -0.22(-0.17%)
Jun 22, 2015 132.59 137.15 130.88 135.80 73,349 +6.84(+5.31%)
Jun 19, 2015 125.92 129.69 125.50 128.96 51,757 +3.83(+3.06%)
Jun 18, 2015 122.63 125.55 116.55 125.12 29,321 +2.53(+2.06%)
Jun 17, 2015 117.86 122.82 117.27 122.59 37,945 +5.36(+4.57%)
Jun 16, 2015 115.49 117.71 114.66 117.24 30,292 +1.65(+1.43%)
Jun 15, 2015 115.06 115.84 113.97 115.58 23,175 -0.02(-0.02%)
Jun 12, 2015 115.78 116.61 115.03 115.60 17,103 -0.84(-0.72%)
Jun 11, 2015 115.39 117.05 115.39 116.44 15,881 +1.39(+1.21%)
Jun 10, 2015 114.83 116.31 114.66 115.05 20,361 +0.66(+0.58%)
Jun 09, 2015 115.74 115.62 113.97 114.39 23,257 -1.23(-1.06%)
Jun 08, 2015 115.86 116.73 113.72 115.62 22,970 -0.78(-0.67%)
Jun 05, 2015 116.54 117.25 114.85 116.40 35,727 -0.43(-0.37%)
Jun 04, 2015 116.98 118.07 115.63 116.83 45,077 +0.27(+0.23%)
Jun 03, 2015 115.53 117.27 115.53 116.56 42,486 +0.70(+0.60%)
Jun 02, 2015 114.82 117.62 113.14 115.86 136,932 +0.73(+0.64%)
Jun 01, 2015 109.48 115.37 106.83 115.13 101,652 +8.39(+7.86%)
May 29, 2015 106.18 107.14 105.33 106.74 17,597 +0.98(+0.92%)
May 28, 2015 106.14 106.31 105.35 105.76 10,343 -0.96(-0.90%)
May 27, 2015 106.25 107.16 106.20 106.72 15,031 +0.52(+0.49%)
May 26, 2015 106.17 107.42 105.93 106.20 22,932 +0.00(+0.00%)
May 22, 2015 108.01 106.20 106.20 106.20 14,470 -1.31(-1.22%)
May 21, 2015 108.96 109.40 107.25 107.52 17,478 -0.97(-0.89%)
May 20, 2015 107.14 108.96 106.40 108.49 23,396 +1.47(+1.37%)
May 19, 2015 106.20 107.33 106.20 107.02 15,406 +0.74(+0.70%)
May 18, 2015 105.38 106.29 104.39 106.28 23,918 +0.53(+0.50%)
May 15, 2015 105.92 106.43 105.39 105.75 11,788 +0.05(+0.04%)
May 14, 2015 106.15 106.20 104.81 105.70 16,388 +0.66(+0.63%)
May 13, 2015 104.97 106.09 104.51 105.05 21,473 +0.48(+0.46%)
May 12, 2015 106.00 106.20 104.57 104.57 27,807 -1.79(-1.68%)
May 11, 2015 105.80 107.62 105.80 106.35 24,047 -0.04(-0.04%)
May 08, 2015 106.56 106.86 105.43 106.39 11,765 +0.19(+0.18%)
May 07, 2015 106.07 106.83 105.26 106.20 14,583 -0.24(-0.23%)
May 06, 2015 104.77 106.91 104.57 106.45 19,883 +0.95(+0.90%)
May 05, 2015 104.95 105.70 104.57 105.50 23,632 -0.06(-0.06%)
May 04, 2015 105.77 106.48 104.64 105.56 14,408 +0.76(+0.73%)
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.