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 )

826.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 913.42 920.70 909.46 910.33 52,960 -4.51(-0.49%)
Dec 28, 2023 935.00 943.19 910.01 914.84 53,044 -15.69(-1.69%)
Dec 27, 2023 910.92 931.75 910.92 930.53 38,057 +19.23(+2.11%)
Dec 26, 2023 894.53 913.86 894.53 911.30 31,565 +18.92(+2.12%)
Dec 22, 2023 880.61 911.16 880.61 892.39 64,795 +19.36(+2.22%)
Dec 21, 2023 863.46 874.52 846.81 873.02 62,063 +13.08(+1.52%)
Dec 20, 2023 866.99 874.01 859.94 859.94 75,568 -9.41(-1.08%)
Dec 19, 2023 851.83 871.42 851.83 869.36 60,384 +17.52(+2.06%)
Dec 18, 2023 839.34 856.97 839.34 851.83 46,976 +12.49(+1.49%)
Dec 15, 2023 843.12 872.68 830.10 839.34 131,979 -3.65(-0.43%)
Dec 14, 2023 845.21 847.60 836.98 842.99 40,188 +4.18(+0.50%)
Dec 13, 2023 824.61 844.36 823.13 838.81 59,214 +14.20(+1.72%)
Dec 12, 2023 812.74 831.78 806.00 824.61 54,441 +15.72(+1.94%)
Dec 11, 2023 794.72 815.71 794.72 808.89 53,807 +18.33(+2.32%)
Dec 08, 2023 794.14 805.96 780.12 790.57 47,694 -2.88(-0.36%)
Dec 07, 2023 774.44 799.73 774.44 793.45 62,898 +23.73(+3.08%)
Dec 06, 2023 744.88 771.17 740.21 769.72 55,690 +29.42(+3.97%)
Dec 05, 2023 732.99 744.77 728.55 740.31 30,462 +8.69(+1.19%)
Dec 04, 2023 712.44 733.35 712.44 731.62 42,556 +19.18(+2.69%)
Dec 01, 2023 718.99 719.72 710.89 712.44 51,713 -7.79(-1.08%)
Nov 30, 2023 710.67 721.20 706.53 720.23 70,030 +8.57(+1.20%)
Nov 29, 2023 705.99 712.43 704.03 711.65 53,902 +6.15(+0.87%)
Nov 28, 2023 710.89 712.48 702.85 705.51 37,120 -5.38(-0.76%)
Nov 27, 2023 706.81 711.77 705.01 710.89 33,927 -0.01(-0.00%)
Nov 24, 2023 711.04 720.68 709.90 710.90 13,665 -2.94(-0.41%)
Nov 22, 2023 711.86 721.67 709.70 713.84 25,674 +7.85(+1.11%)
Nov 21, 2023 703.05 719.26 701.50 705.99 59,533 +3.57(+0.51%)
Nov 20, 2023 698.14 704.73 691.77 702.42 36,582 +6.24(+0.90%)
Nov 17, 2023 684.91 696.72 682.42 696.18 64,613 +13.24(+1.94%)
Nov 16, 2023 676.57 683.08 675.10 682.95 48,696 +5.40(+0.80%)
Nov 15, 2023 677.94 681.15 673.38 677.54 37,193 +1.42(+0.21%)
Nov 14, 2023 671.67 686.38 668.71 676.12 40,981 +9.00(+1.35%)
Nov 13, 2023 666.77 668.73 659.39 667.12 28,912 +0.35(+0.05%)
Nov 10, 2023 663.14 669.15 655.45 666.77 30,776 +3.63(+0.55%)
Nov 09, 2023 665.22 668.73 657.86 663.14 58,352 +2.47(+0.37%)
Nov 08, 2023 664.80 666.62 649.43 660.67 26,494 -0.14(-0.02%)
Nov 07, 2023 652.04 671.66 649.42 660.80 53,274 +9.39(+1.44%)
Nov 06, 2023 640.63 651.91 640.63 651.41 22,022 +11.12(+1.74%)
Nov 03, 2023 628.29 643.59 628.29 640.29 47,009 +9.49(+1.50%)
Nov 02, 2023 634.90 639.78 615.78 630.80 52,949 +2.35(+0.37%)
Nov 01, 2023 626.11 630.83 617.74 628.45 32,237 +4.42(+0.71%)
Oct 31, 2023 632.45 632.45 618.27 624.02 42,638 -4.39(-0.70%)
Oct 30, 2023 627.35 632.99 626.93 628.42 28,063 +6.68(+1.07%)
Oct 27, 2023 625.11 631.07 616.17 621.74 22,634 -5.77(-0.92%)
Oct 26, 2023 630.31 637.35 622.88 627.50 23,723 -1.82(-0.29%)
Oct 25, 2023 630.44 636.85 627.06 629.33 18,863 -4.53(-0.71%)
Oct 24, 2023 615.80 637.49 613.11 633.86 30,942 +22.50(+3.68%)
Oct 23, 2023 609.37 617.49 609.37 611.35 22,501 +1.27(+0.21%)
Oct 20, 2023 616.33 619.87 608.62 610.08 24,625 -2.94(-0.48%)
Oct 19, 2023 621.59 622.70 612.29 613.01 65,748 -8.57(-1.38%)
Oct 18, 2023 620.20 626.79 620.20 621.59 18,691 +1.63(+0.26%)
Oct 17, 2023 618.25 627.01 618.25 619.96 33,659 +0.11(+0.02%)
Oct 16, 2023 616.65 623.58 615.51 619.85 31,150 +10.90(+1.79%)
Oct 13, 2023 619.27 619.27 601.80 608.96 43,686 -6.04(-0.98%)
Oct 12, 2023 646.47 646.47 608.91 615.00 45,711 -31.29(-4.84%)
Oct 11, 2023 646.65 656.45 633.99 646.29 39,874 +1.39(+0.22%)
Oct 10, 2023 632.87 652.97 632.87 644.90 44,113 +17.59(+2.80%)
Oct 09, 2023 630.00 630.00 619.22 627.31 25,960 -1.82(-0.29%)
Oct 06, 2023 619.50 632.46 611.52 629.13 34,676 +9.63(+1.55%)
Oct 05, 2023 635.66 635.66 618.48 619.50 27,870 -12.45(-1.97%)
Oct 04, 2023 622.45 635.25 617.26 631.95 24,355 +10.85(+1.75%)
Oct 03, 2023 620.64 623.33 615.05 621.10 22,102 -2.43(-0.39%)
Oct 02, 2023 624.82 630.44 617.28 623.53 17,614 +0.08(+0.01%)
Sep 29, 2023 633.69 633.69 622.40 623.45 21,428 -6.97(-1.10%)
Sep 28, 2023 626.07 635.43 626.07 630.42 22,513 +6.69(+1.07%)
Sep 27, 2023 632.93 635.58 617.31 623.72 27,420 -9.21(-1.46%)
Sep 26, 2023 640.27 640.69 629.70 632.93 24,235 -7.84(-1.22%)
Sep 25, 2023 637.59 643.60 639.47 640.77 19,793 -1.23(-0.19%)
Sep 22, 2023 640.11 657.11 640.10 642.01 29,310 +2.38(+0.37%)
Sep 21, 2023 649.28 649.28 636.09 639.63 20,258 -7.48(-1.16%)
Sep 20, 2023 646.54 650.49 641.26 647.10 33,808 +5.07(+0.79%)
Sep 19, 2023 642.06 647.91 639.47 642.04 18,910 +0.27(+0.04%)
Sep 18, 2023 629.34 643.70 629.34 641.76 26,001 +10.38(+1.64%)
Sep 15, 2023 646.65 646.65 626.72 631.39 76,442 -15.26(-2.36%)
Sep 14, 2023 651.24 652.95 646.00 646.65 45,548 -2.94(-0.45%)
Sep 13, 2023 660.99 660.99 647.39 649.59 29,589 -9.50(-1.44%)
Sep 12, 2023 661.35 668.21 655.10 659.09 34,428 -3.23(-0.49%)
Sep 11, 2023 643.52 668.45 643.52 662.33 51,507 +22.67(+3.54%)
Sep 08, 2023 648.38 648.38 627.06 639.66 62,526 -9.34(-1.44%)
Sep 07, 2023 651.55 651.55 644.03 648.99 36,422 -1.17(-0.18%)
Sep 06, 2023 661.29 668.22 644.03 650.16 40,403 -12.34(-1.86%)
Sep 05, 2023 654.62 670.95 643.78 662.49 45,589 +7.36(+1.12%)
Sep 01, 2023 686.82 686.82 653.09 655.14 51,185 -29.63(-4.33%)
Aug 31, 2023 683.88 685.67 678.98 684.76 65,105 +0.78(+0.11%)
Aug 30, 2023 685.74 689.10 680.20 683.98 51,846 -2.83(-0.41%)
Aug 29, 2023 682.04 687.25 682.04 686.81 65,584 +4.77(+0.70%)
Aug 28, 2023 681.34 687.64 681.34 682.04 23,076 +1.43(+0.21%)
Aug 25, 2023 676.27 680.96 671.22 680.61 42,277 +5.73(+0.85%)
Aug 24, 2023 680.75 687.46 674.88 674.88 25,034 -7.03(-1.03%)
Aug 23, 2023 680.44 684.69 675.42 681.91 28,471 +5.61(+0.83%)
Aug 22, 2023 676.04 680.55 672.24 676.30 26,457 +0.67(+0.10%)
Aug 21, 2023 678.31 679.68 672.89 675.63 22,118 -6.19(-0.91%)
Aug 18, 2023 673.23 685.79 672.08 681.83 51,348 +5.90(+0.87%)
Aug 17, 2023 698.79 699.22 675.65 675.93 38,372 -23.82(-3.40%)
Aug 16, 2023 706.40 709.36 698.37 699.75 35,397 -4.13(-0.59%)
Aug 15, 2023 709.36 712.19 699.28 703.88 17,193 -2.36(-0.33%)
Aug 14, 2023 728.39 728.39 703.60 706.24 46,811 -20.36(-2.80%)
Aug 11, 2023 699.57 730.45 699.57 726.60 37,504 +27.14(+3.88%)
Aug 10, 2023 683.02 699.94 682.12 699.46 40,835 +17.46(+2.56%)
Aug 09, 2023 690.50 691.40 679.11 682.00 28,370 -7.34(-1.06%)
Aug 08, 2023 697.69 701.30 684.72 689.34 34,098 -9.40(-1.34%)
Aug 07, 2023 680.94 705.30 680.94 698.74 35,495 +17.74(+2.61%)
Aug 04, 2023 687.64 688.76 664.32 680.99 74,534 -12.48(-1.80%)
Aug 03, 2023 655.47 717.10 629.78 693.47 107,585 +82.05(+13.42%)
Aug 02, 2023 617.39 624.62 611.43 611.43 41,864 -8.87(-1.43%)
Aug 01, 2023 621.42 625.12 613.02 620.29 65,709 -0.30(-0.05%)
Jul 31, 2023 643.48 643.48 618.18 620.60 58,189 -23.11(-3.59%)
Jul 28, 2023 632.93 644.87 629.06 643.71 38,752 +11.85(+1.87%)
Jul 27, 2023 625.52 634.12 624.02 631.87 39,096 +9.31(+1.50%)
Jul 26, 2023 625.09 629.48 619.71 622.56 50,275 -2.54(-0.41%)
Jul 25, 2023 632.80 632.80 623.61 625.09 23,865 -7.70(-1.22%)
Jul 24, 2023 626.82 634.23 624.61 632.80 27,539 +6.47(+1.03%)
Jul 21, 2023 631.52 634.56 625.09 626.33 41,003 -2.79(-0.44%)
Jul 20, 2023 630.76 630.76 621.88 629.12 32,084 -0.91(-0.14%)
Jul 19, 2023 618.42 630.03 614.35 630.03 49,353 +16.18(+2.64%)
Jul 18, 2023 622.02 629.67 612.74 613.85 96,192 -8.01(-1.29%)
Jul 17, 2023 618.41 625.83 617.01 621.85 32,001 +6.03(+0.98%)
Jul 14, 2023 614.55 617.51 611.01 615.82 20,461 +3.47(+0.57%)
Jul 13, 2023 603.26 617.99 603.26 612.36 27,399 +10.29(+1.71%)
Jul 12, 2023 611.15 613.19 601.61 602.07 55,669 -4.02(-0.66%)
Jul 11, 2023 623.55 623.55 602.10 606.09 39,188 -13.73(-2.21%)
Jul 10, 2023 623.16 629.40 618.82 619.82 39,673 -0.18(-0.03%)
Jul 07, 2023 625.75 628.50 619.85 619.99 40,167 -6.16(-0.98%)
Jul 06, 2023 628.52 631.17 625.83 626.15 17,767 -5.82(-0.92%)
Jul 05, 2023 625.31 633.42 619.67 631.97 33,062 +5.91(+0.94%)
Jul 03, 2023 621.17 627.54 616.81 626.05 25,822 +3.39(+0.54%)
Jun 30, 2023 625.95 628.79 621.29 622.67 21,538 -3.28(-0.52%)
Jun 29, 2023 632.76 638.01 625.07 625.95 23,311 -6.81(-1.08%)
Jun 28, 2023 628.46 634.49 621.68 632.76 29,797 +1.53(+0.24%)
Jun 27, 2023 628.63 634.80 628.52 631.23 50,266 +5.09(+0.81%)
Jun 26, 2023 640.34 640.34 625.83 626.14 46,355 -14.19(-2.22%)
Jun 23, 2023 661.81 666.46 638.73 640.34 77,590 -22.42(-3.38%)
Jun 22, 2023 650.06 662.76 645.57 662.76 35,532 +12.70(+1.95%)
Jun 21, 2023 638.61 650.06 638.61 650.06 34,374 +10.12(+1.58%)
Jun 20, 2023 642.70 649.08 636.92 639.94 41,833 -2.76(-0.43%)
Jun 16, 2023 625.88 644.23 625.88 642.70 72,859 +15.33(+2.44%)
Jun 15, 2023 636.11 638.54 624.39 627.37 36,178 -10.92(-1.71%)
May 08, 2023 645.10 652.82 635.97 638.28 36,514 -3.79(-0.59%)
May 05, 2023 646.30 656.82 632.64 642.07 73,541 -1.81(-0.28%)
May 04, 2023 606.98 679.62 597.65 643.88 83,588 +65.38(+11.30%)
May 03, 2023 585.25 606.29 578.50 578.50 45,607 -2.85(-0.49%)
May 02, 2023 584.27 585.02 572.41 581.35 39,203 -0.72(-0.12%)
May 01, 2023 576.95 584.19 574.05 582.07 33,974 +4.98(+0.86%)
Apr 28, 2023 562.61 581.07 561.59 577.08 34,289 +15.51(+2.76%)
Apr 27, 2023 559.99 567.65 551.55 561.58 36,410 +3.39(+0.61%)
Apr 26, 2023 550.33 559.78 547.10 558.19 33,330 +9.99(+1.82%)
Apr 25, 2023 545.37 556.27 541.89 548.20 30,066 +2.01(+0.37%)
Apr 24, 2023 542.08 546.59 540.29 546.19 32,663 +6.94(+1.29%)
Apr 21, 2023 540.20 541.98 536.02 539.25 27,971 -3.55(-0.65%)
Apr 20, 2023 526.70 543.59 526.70 542.80 27,197 +17.61(+3.35%)
Apr 19, 2023 526.60 529.93 522.85 525.20 31,287 -1.40(-0.27%)
Apr 18, 2023 523.79 526.88 522.24 526.60 16,958 +4.95(+0.95%)
Apr 17, 2023 526.00 526.33 518.10 521.64 37,060 -2.47(-0.47%)
Apr 14, 2023 525.63 526.34 520.21 524.11 28,100 -1.52(-0.29%)
Apr 13, 2023 519.40 526.51 518.42 525.63 22,975 +6.23(+1.20%)
Apr 12, 2023 526.93 527.62 518.39 519.40 19,437 -1.96(-0.38%)
Apr 11, 2023 525.29 526.53 518.42 521.35 27,993 -3.77(-0.72%)
Apr 10, 2023 517.33 525.12 515.85 525.12 27,832 +6.04(+1.16%)
Apr 06, 2023 520.44 525.57 516.06 519.08 19,309 -1.36(-0.26%)
Apr 05, 2023 510.05 520.55 510.05 520.44 32,527 +11.95(+2.35%)
Apr 04, 2023 528.20 528.20 507.80 508.49 47,245 -20.28(-3.83%)
Apr 03, 2023 523.30 528.79 519.40 528.77 22,246 +5.38(+1.03%)
Mar 31, 2023 525.72 530.12 520.00 523.39 48,718 +1.86(+0.36%)
Mar 30, 2023 524.37 526.05 518.76 521.53 26,216 -3.00(-0.57%)
Mar 29, 2023 528.19 528.20 520.09 524.53 31,318 +2.47(+0.47%)
Mar 28, 2023 522.23 528.20 519.97 522.06 31,059 -4.77(-0.91%)
Mar 27, 2023 515.80 529.20 515.80 526.83 21,493 +13.03(+2.54%)
Mar 24, 2023 504.19 513.80 500.10 513.80 25,828 +10.14(+2.01%)
Mar 23, 2023 503.19 508.05 498.89 503.66 26,549 +2.40(+0.48%)
Mar 22, 2023 506.01 512.06 500.99 501.26 19,998 -4.71(-0.93%)
Mar 21, 2023 509.56 513.52 501.17 505.98 27,009 +3.81(+0.76%)
Mar 20, 2023 489.84 505.87 489.84 502.16 33,150 +14.78(+3.03%)
Mar 17, 2023 489.98 495.41 484.29 487.38 119,941 -7.32(-1.48%)
Mar 16, 2023 494.94 496.96 490.55 494.70 45,146 -3.19(-0.64%)
Mar 15, 2023 500.63 501.69 491.64 497.89 55,834 -10.61(-2.09%)
Mar 14, 2023 517.13 522.79 504.92 508.50 49,591 +1.19(+0.24%)
Mar 13, 2023 507.24 516.10 504.92 507.31 57,087 -4.87(-0.95%)
Mar 10, 2023 519.88 524.96 508.67 512.18 40,071 -7.92(-1.52%)
Mar 09, 2023 533.09 534.45 518.44 520.10 42,182 -10.94(-2.06%)
Mar 08, 2023 532.65 535.24 530.51 531.04 30,408 -0.19(-0.04%)
Mar 07, 2023 536.45 539.76 528.69 531.23 36,381 -6.26(-1.16%)
Mar 06, 2023 534.47 540.20 533.44 537.49 24,385 -0.42(-0.08%)
Mar 03, 2023 542.43 542.43 534.56 537.91 29,066 -1.79(-0.33%)
Mar 02, 2023 540.12 543.26 535.30 539.70 39,523 -0.44(-0.08%)
Mar 01, 2023 545.18 552.65 530.74 540.14 43,797 -4.54(-0.83%)
Feb 28, 2023 563.51 567.18 544.68 544.68 69,898 -22.02(-3.89%)
Feb 27, 2023 554.88 566.70 551.00 566.70 35,539 +14.31(+2.59%)
Feb 24, 2023 554.89 556.65 544.07 552.39 43,465 -6.04(-1.08%)
Feb 23, 2023 509.67 563.41 509.67 558.42 70,992 +49.79(+9.79%)
Feb 22, 2023 507.93 516.46 506.27 508.64 36,401 +0.83(+0.16%)
Feb 21, 2023 518.16 518.16 506.68 507.81 46,035 -11.06(-2.13%)
Feb 17, 2023 509.90 518.87 506.08 518.87 37,751 +9.05(+1.77%)
Feb 16, 2023 513.52 517.02 506.70 509.82 36,072 -5.16(-1.00%)
Feb 15, 2023 504.54 516.52 500.82 514.98 25,418 +10.68(+2.12%)
Feb 14, 2023 509.61 513.38 501.41 504.30 33,267 -6.12(-1.20%)
Feb 13, 2023 491.13 510.43 490.79 510.43 41,512 +18.63(+3.79%)
Feb 10, 2023 495.06 497.40 490.69 491.79 22,621 -2.66(-0.54%)
Feb 09, 2023 501.64 504.65 493.97 494.45 27,957 -2.21(-0.45%)
Feb 08, 2023 498.86 502.66 487.35 496.66 40,409 -4.42(-0.88%)
Feb 07, 2023 509.52 509.52 498.40 501.08 72,018 -8.47(-1.66%)
Feb 06, 2023 503.79 509.56 501.46 509.56 31,348 +4.49(+0.89%)
Feb 03, 2023 511.12 514.08 503.84 505.07 40,326 -9.34(-1.82%)
Feb 02, 2023 510.15 517.83 504.30 514.41 39,228 +6.76(+1.33%)
Feb 01, 2023 496.04 513.22 481.99 507.65 53,447 +11.94(+2.41%)
Jan 31, 2023 481.43 496.43 479.85 495.70 53,276 +18.35(+3.84%)
Jan 30, 2023 482.94 488.37 477.35 477.36 28,526 -9.13(-1.88%)
Jan 27, 2023 492.25 492.25 476.57 486.48 33,911 -5.77(-1.17%)
Jan 26, 2023 492.11 494.60 482.29 492.25 31,446 +4.63(+0.95%)
Jan 25, 2023 483.23 487.62 477.99 487.62 24,388 +4.40(+0.91%)
Jan 24, 2023 475.48 488.51 475.48 483.23 36,053 +5.05(+1.06%)
Jan 23, 2023 473.53 483.04 473.53 478.17 38,173 +8.61(+1.83%)
Jan 20, 2023 470.07 470.07 460.68 469.56 37,841 +5.04(+1.09%)
Jan 19, 2023 466.94 472.48 462.14 464.52 32,925 -1.88(-0.40%)
Jan 18, 2023 478.74 483.80 466.40 466.40 42,856 -14.66(-3.05%)
Jan 17, 2023 480.82 487.87 479.02 481.06 41,023 +0.73(+0.15%)
Jan 13, 2023 475.42 480.33 471.58 480.33 26,688 +5.25(+1.11%)
Jan 12, 2023 486.66 486.66 472.04 475.08 34,488 -6.71(-1.39%)
Jan 11, 2023 474.00 483.33 471.49 481.79 29,386 +11.46(+2.44%)
Jan 10, 2023 473.22 482.26 467.21 470.33 34,902 -6.12(-1.28%)
Jan 09, 2023 486.91 491.67 474.58 476.45 30,993 -9.22(-1.90%)
Jan 06, 2023 471.14 489.69 469.65 485.66 26,977 +15.76(+3.35%)
Jan 05, 2023 471.01 484.08 465.36 469.90 44,519 -2.17(-0.46%)
Jan 04, 2023 465.41 473.37 458.47 472.06 48,773 +9.07(+1.96%)
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.