GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Coca-Cola Bottling Co. Consolidated Stock Price (Quote) NASDAQ:COKE

$399.51 ( -2.63% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $333.19 $460.00 Friday, 18th Jun 2021 COKE stock ended at $399.51. This is 2.63% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.45% from a day low at $399.20 to a day high of $409.00.
90 days $277.84 $460.00
52 weeks $220.20 $460.00

Historical Coca-Cola Bottling Co. Consolidated prices

Date Open High Low Close Volume
2021-06-18 $407.57 $409.00 $399.20 $399.51 59 856
2021-06-17 $411.61 $415.00 $404.55 $410.30 33 163
2021-06-16 $411.80 $414.01 $404.80 $408.77 29 792
2021-06-15 $417.70 $417.70 $409.10 $411.20 27 180
2021-06-14 $432.28 $432.28 $406.20 $413.51 67 238
2021-06-11 $433.63 $436.45 $425.00 $432.23 43 758
2021-06-10 $441.88 $442.45 $427.55 $436.45 52 651
2021-06-09 $448.51 $449.66 $441.13 $444.00 31 201
2021-06-08 $451.85 $460.00 $438.45 $450.96 55 141
2021-06-07 $429.27 $448.06 $429.27 $448.06 40 506
2021-06-04 $438.64 $438.64 $425.58 $429.23 35 988
2021-06-03 $413.76 $432.85 $411.64 $432.63 32 051
2021-06-02 $416.37 $421.94 $410.84 $417.80 33 344
2021-06-01 $405.00 $421.28 $400.85 $418.51 45 767
2021-05-28 $406.31 $409.00 $393.84 $404.92 42 681
2021-05-27 $393.49 $407.80 $393.49 $401.63 46 751
2021-05-26 $385.66 $393.51 $375.85 $391.94 47 645
2021-05-25 $368.00 $388.38 $368.00 $382.24 58 486
2021-05-24 $356.00 $368.54 $351.18 $367.40 35 054
2021-05-21 $354.76 $360.84 $350.10 $353.51 30 621
2021-05-20 $344.57 $352.91 $340.88 $352.91 24 316
2021-05-19 $334.14 $342.91 $333.19 $342.61 30 777
2021-05-18 $336.34 $340.73 $332.30 $335.20 31 471
2021-05-17 $332.84 $343.00 $325.00 $336.19 39 742
2021-05-14 $330.00 $334.95 $323.64 $330.66 32 161
2021-05-13 $314.43 $330.93 $314.00 $327.76 48 150
2021-05-12 $295.36 $312.86 $292.32 $310.40 44 593
2021-05-11 $288.15 $296.21 $288.15 $292.35 27 290
2021-05-10 $289.34 $293.14 $288.58 $290.59 23 356
2021-05-07 $287.19 $289.25 $282.91 $288.05 21 355
2021-05-06 $288.00 $289.47 $285.78 $287.69 17 806
2021-05-05 $289.91 $291.13 $281.01 $286.11 21 321
2021-05-04 $297.70 $301.30 $287.00 $288.40 28 544
2021-05-03 $296.48 $300.94 $293.96 $297.71 21 686
2021-04-30 $297.78 $299.35 $291.30 $293.25 25 181
2021-04-29 $300.25 $303.10 $297.66 $297.79 16 171
2021-04-28 $303.04 $305.23 $297.14 $297.14 14 867
2021-04-27 $310.23 $311.85 $301.17 $303.81 30 007
2021-04-26 $313.26 $317.53 $310.22 $310.22 31 126
2021-04-23 $314.00 $317.26 $312.00 $315.01 17 948
2021-04-22 $315.50 $316.00 $311.88 $314.51 18 018
2021-04-21 $308.71 $314.91 $308.71 $312.97 28 816
2021-04-20 $311.00 $318.37 $304.11 $306.74 31 646
2021-04-19 $307.87 $312.00 $303.72 $311.32 30 257
2021-04-16 $303.77 $307.24 $302.15 $306.80 19 082
2021-04-15 $301.78 $302.75 $300.00 $302.74 10 018
2021-04-14 $298.23 $301.97 $298.23 $299.90 12 400
2021-04-13 $301.65 $302.22 $297.14 $298.23 23 176
2021-04-12 $300.60 $303.01 $296.05 $300.33 31 747
2021-04-09 $300.47 $303.74 $298.37 $303.15 26 740

About Coca-Cola Bottling Co. Consolidated

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT