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 )

817.18 +16.16 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2022 472.98 477.53 458.51 460.76 51,342 -13.74(-2.89%)
Aug 30, 2022 482.36 483.09 470.88 474.49 51,386 -7.02(-1.46%)
Aug 29, 2022 477.71 483.07 472.08 481.52 36,659 +1.27(+0.26%)
Aug 26, 2022 489.41 490.26 478.32 480.24 30,713 -12.61(-2.56%)
Aug 25, 2022 492.58 498.03 487.03 492.85 22,746 -2.12(-0.43%)
Aug 24, 2022 495.14 506.91 493.46 494.97 18,211 -5.18(-1.04%)
Aug 23, 2022 508.96 509.63 492.88 500.15 29,798 -5.07(-1.00%)
Aug 22, 2022 501.33 511.46 498.88 505.22 27,385 -6.88(-1.34%)
Aug 19, 2022 517.65 517.65 502.72 512.10 34,749 -6.82(-1.31%)
Aug 18, 2022 510.56 519.85 510.12 518.91 26,491 +13.71(+2.71%)
Aug 17, 2022 500.11 510.52 496.37 505.21 37,700 +2.42(+0.48%)
Aug 16, 2022 492.49 507.64 491.29 502.79 45,866 +10.50(+2.13%)
Aug 15, 2022 485.58 494.84 485.58 492.29 35,950 +3.39(+0.69%)
Aug 12, 2022 487.76 490.05 482.90 488.90 33,527 +3.51(+0.72%)
Aug 11, 2022 493.53 493.53 484.25 485.39 28,198 +0.45(+0.09%)
Aug 10, 2022 489.98 495.12 481.95 484.94 40,810 +1.59(+0.33%)
Aug 09, 2022 479.42 491.97 479.42 483.35 33,145 -0.53(-0.11%)
Aug 08, 2022 484.74 495.16 481.98 483.88 36,638 -1.56(-0.32%)
Aug 05, 2022 483.85 489.85 479.87 485.44 42,066 -1.56(-0.32%)
Aug 04, 2022 486.23 493.37 483.01 487.00 38,982 -5.95(-1.21%)
Aug 03, 2022 502.55 506.88 476.37 492.96 96,581 -5.16(-1.04%)
Aug 02, 2022 514.28 514.28 492.49 498.12 43,305 -7.93(-1.57%)
Aug 01, 2022 499.41 514.86 495.57 506.04 42,009 +7.72(+1.55%)
Jul 29, 2022 489.45 501.96 483.75 498.32 56,282 +6.03(+1.23%)
Jul 28, 2022 492.39 499.36 485.35 492.29 48,324 -0.13(-0.03%)
Jul 27, 2022 487.10 500.00 480.66 492.42 47,224 +5.31(+1.09%)
Jul 26, 2022 484.92 493.21 472.12 487.10 89,312 +7.37(+1.54%)
Jul 25, 2022 487.24 491.28 472.81 479.74 54,278 -2.68(-0.56%)
Jul 22, 2022 490.31 493.52 478.18 482.42 64,875 -4.13(-0.85%)
Jul 21, 2022 485.35 489.92 478.70 486.54 59,620 +0.84(+0.17%)
Jul 20, 2022 496.12 496.12 473.76 485.70 114,925 -5.61(-1.14%)
Jul 19, 2022 482.91 498.57 478.33 491.31 1,019,221 +10.23(+2.13%)
Jul 18, 2022 498.08 500.00 475.75 481.07 129,729 -5.35(-1.10%)
Jul 15, 2022 509.85 511.44 473.67 486.43 142,754 -12.93(-2.59%)
Jul 14, 2022 522.34 528.17 469.71 499.36 223,276 -63.07(-11.21%)
Jul 13, 2022 548.55 573.56 541.78 562.43 28,076 +9.63(+1.74%)
Jul 12, 2022 550.72 580.10 541.80 552.80 45,869 -3.53(-0.64%)
Jul 11, 2022 567.72 574.57 551.34 556.33 21,536 -10.42(-1.84%)
Jul 08, 2022 561.67 575.70 560.03 566.75 27,018 +6.53(+1.17%)
Jul 07, 2022 567.16 574.53 555.03 560.21 25,441 -5.39(-0.95%)
Jul 06, 2022 567.03 568.37 549.97 565.60 27,495 +0.35(+0.06%)
Jul 05, 2022 561.77 567.58 544.63 565.25 40,169 +6.92(+1.24%)
Jul 01, 2022 542.00 563.20 542.00 558.33 36,526 +10.84(+1.98%)
Jun 30, 2022 526.72 550.63 526.72 547.50 40,592 +11.73(+2.19%)
Jun 29, 2022 531.59 542.74 531.59 535.77 22,921 +7.59(+1.44%)
Jun 28, 2022 543.85 561.89 525.35 528.17 36,820 -18.35(-3.36%)
Jun 27, 2022 538.86 551.55 524.83 546.52 35,190 +10.76(+2.01%)
Jun 24, 2022 513.42 536.69 512.42 535.77 79,144 +29.51(+5.83%)
Jun 23, 2022 495.73 509.72 493.17 506.26 33,044 +15.40(+3.14%)
Jun 22, 2022 490.60 499.20 482.51 490.86 29,805 -10.42(-2.08%)
Jun 21, 2022 493.15 507.89 475.63 501.28 43,530 +19.55(+4.06%)
Jun 17, 2022 523.77 523.90 478.44 481.73 139,200 -36.35(-7.02%)
Jun 16, 2022 525.55 529.93 512.90 518.08 53,322 -16.89(-3.16%)
Jun 15, 2022 559.50 568.36 531.75 534.97 52,680 -18.37(-3.32%)
Jun 14, 2022 536.68 553.34 536.68 553.34 49,289 +17.42(+3.25%)
Jun 13, 2022 552.23 559.84 534.01 535.92 55,704 -29.49(-5.22%)
Jun 10, 2022 564.76 581.71 558.27 565.41 45,010 -6.94(-1.21%)
Jun 09, 2022 615.74 615.74 571.43 572.35 71,928 -41.38(-6.74%)
Jun 08, 2022 613.66 628.72 603.42 613.73 48,103 -2.78(-0.45%)
Jun 07, 2022 610.62 637.02 607.15 616.51 64,476 -0.77(-0.12%)
Jun 06, 2022 596.62 625.71 593.29 617.27 85,036 +31.82(+5.43%)
Jun 03, 2022 583.71 596.76 581.61 585.46 49,918 +0.70(+0.12%)
Jun 02, 2022 563.13 585.82 557.99 584.76 41,830 +27.66(+4.97%)
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.