Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Coca-Cola Bottling Co. Consolidated Stock Price (Quote) NASDAQ:COKE
$508.41 ( 3.32% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $435.23 | $550.00 | Friday, 20th May 2022 COKE stock ended at $508.41. This is 3.32% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.97% from a day low at $489.59 to a day high of $509.02. |
| 90 days | $420.34 | $589.12 | |
| 52 weeks | $350.10 | $638.00 |
Historical Coca-Cola Bottling Co. Consolidated prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $495.59 | $509.02 | $489.59 | $508.41 | 32 693 |
| 2022-05-19 | $480.25 | $508.29 | $477.11 | $492.05 | 38 871 |
| 2022-05-18 | $514.20 | $514.20 | $485.00 | $488.86 | 43 260 |
| 2022-05-17 | $538.25 | $541.28 | $520.00 | $525.49 | 28 724 |
| 2022-05-16 | $526.01 | $550.00 | $522.99 | $529.69 | 35 366 |
| 2022-05-13 | $519.22 | $536.56 | $512.79 | $530.80 | 42 544 |
| 2022-05-12 | $498.25 | $516.23 | $498.25 | $514.01 | 28 961 |
| 2022-05-11 | $503.28 | $518.00 | $491.00 | $498.00 | 36 098 |
| 2022-05-10 | $498.00 | $503.19 | $473.85 | $502.61 | 46 248 |
| 2022-05-09 | $479.25 | $500.33 | $467.97 | $497.14 | 46 351 |
| 2022-05-06 | $467.10 | $484.15 | $462.00 | $483.65 | 35 987 |
| 2022-05-05 | $498.51 | $498.51 | $462.69 | $469.73 | 36 748 |
| 2022-05-04 | $464.72 | $497.54 | $458.40 | $496.01 | 54 172 |
| 2022-05-03 | $450.32 | $452.05 | $441.02 | $449.53 | 25 805 |
| 2022-05-02 | $443.77 | $453.16 | $435.23 | $448.79 | 36 586 |
| 2022-04-29 | $460.49 | $462.50 | $440.09 | $441.50 | 34 265 |
| 2022-04-28 | $463.82 | $464.09 | $448.75 | $461.00 | 35 383 |
| 2022-04-27 | $476.76 | $478.85 | $461.59 | $462.00 | 35 760 |
| 2022-04-26 | $485.41 | $499.96 | $470.79 | $473.45 | 37 225 |
| 2022-04-25 | $478.38 | $489.00 | $470.08 | $485.14 | 40 884 |
| 2022-04-22 | $491.25 | $491.25 | $475.03 | $476.30 | 11 008 |
| 2022-04-21 | $499.50 | $504.94 | $485.13 | $487.69 | 30 900 |
| 2022-04-20 | $491.46 | $508.18 | $491.46 | $493.09 | 27 100 |
| 2022-04-19 | $480.10 | $495.62 | $472.94 | $490.88 | 35 000 |
| 2022-04-18 | $495.00 | $495.00 | $470.01 | $475.09 | 40 500 |
| 2022-04-14 | $497.70 | $503.50 | $492.70 | $492.70 | 17 182 |
| 2022-04-13 | $489.31 | $495.13 | $488.55 | $495.10 | 29 042 |
| 2022-04-12 | $487.30 | $494.98 | $482.85 | $488.98 | 17 943 |
| 2022-04-11 | $482.45 | $489.92 | $480.16 | $485.22 | 37 288 |
| 2022-04-08 | $495.36 | $495.79 | $487.07 | $488.14 | 33 500 |
| 2022-04-07 | $498.93 | $501.01 | $485.56 | $492.30 | 52 100 |
| 2022-04-06 | $491.27 | $499.98 | $488.88 | $495.13 | 35 600 |
| 2022-04-05 | $505.95 | $516.26 | $497.39 | $498.40 | 32 200 |
| 2022-04-04 | $517.61 | $519.03 | $503.45 | $505.45 | 46 600 |
| 2022-04-01 | $502.00 | $514.11 | $497.09 | $514.11 | 26 665 |
| 2022-03-31 | $489.00 | $507.23 | $488.30 | $498.54 | 35 527 |
| 2022-03-30 | $495.24 | $495.24 | $485.00 | $491.64 | 32 741 |
| 2022-03-29 | $488.29 | $497.89 | $487.69 | $494.46 | 31 100 |
| 2022-03-28 | $485.00 | $490.47 | $480.01 | $483.70 | 51 900 |
| 2022-03-25 | $478.39 | $486.62 | $475.00 | $485.00 | 34 500 |
| 2022-03-24 | $485.11 | $486.61 | $470.00 | $479.39 | 37 200 |
| 2022-03-23 | $490.79 | $497.20 | $475.45 | $484.11 | 37 900 |
| 2022-03-22 | $499.75 | $501.00 | $484.31 | $495.05 | 43 230 |
| 2022-03-21 | $507.04 | $514.70 | $483.05 | $494.87 | 53 585 |
| 2022-03-18 | $495.16 | $517.29 | $483.35 | $513.11 | 126 589 |
| 2022-03-17 | $489.44 | $499.02 | $488.01 | $493.00 | 26 200 |
| 2022-03-16 | $490.54 | $505.07 | $479.83 | $496.06 | 39 700 |
| 2022-03-15 | $456.49 | $492.86 | $455.00 | $488.67 | 46 600 |
| 2022-03-14 | $450.45 | $466.16 | $450.45 | $451.21 | 23 600 |
| 2022-03-11 | $474.05 | $475.00 | $448.24 | $450.45 | 18 900 |
Coca-Cola Bottling Co. Consolidated, together with its subsidiaries, produces, markets, and distributes nonalcoholic beverages, primarily products of The Coca-Cola Company in the United States. It offers sparkling beverages comprising energy drinks; and still beverages, such as bottled water, tea, ready-to-drink coffee, enhanced water, juices, and sports drinks. The company holds cola beverage agreements and allied beverage agreements under which... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
