COKE

Coca-Cola Bottling Co. Consolidated Historical Stock Prices

$122.5
*  
8.93
7.86%
Get COKE Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading COKE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  116.49  122.75  113.67  122.50 95,538
06/01/2015 116.49 122.75 113.67 122.5 95,538
05/29/2015 112.98 113.9999 112.07 113.57 16,539
05/28/2015 112.93 113.12 112.09 112.53 9,721
05/27/2015 113.05 114.02 113 113.55 14,127
05/26/2015 112.97 114.29 112.71 113 21,553
05/22/2015 114.92 115.92 112.62 113 13,570
05/21/2015 115.93 116.4 114.11 114.4 16,427
05/20/2015 114 115.93 113.2093 115.43 21,989
05/19/2015 113 114.2 113 113.87 14,480
05/18/2015 112.12 113.09 111.07 113.08 22,480
05/15/2015 112.7 113.24 112.14 112.52 11,079
05/14/2015 112.94 113 111.52 112.47 15,403
05/13/2015 111.69 112.88 111.2005 111.77 20,170
05/12/2015 112.79 113 111.26 111.26 26,135
05/11/2015 112.57 114.51 112.57 113.16 22,601
05/08/2015 113.38 113.7 112.18 113.2 11,058
05/07/2015 112.86 113.67 112 113 13,706
05/06/2015 111.47 113.75 111.265 113.26 18,687
05/05/2015 111.67 112.47 111.26 112.25 22,211
05/04/2015 112.54 113.3 111.34 112.32 13,542
05/01/2015 113.94 113.94 111.51 111.51 11,977
04/30/2015 111.5 114.0354 111.5 113 28,693
04/29/2015 113.97 114.5 111.2 111.46 12,431
04/28/2015 114.53 114.53 113.71 113.95 8,360
04/27/2015 113.5 114.6 113.4128 114.01 9,728
04/24/2015 113.32 114.1084 113 113.36 8,264
04/23/2015 114 114.76 112.0701 113.04 17,231
04/22/2015 115 115.4874 113.81 114.19 10,503
04/21/2015 113.36 114.98 112.13 114.73 10,380
04/20/2015 112.68 113.745 112.53 113.7 7,407
04/17/2015 114.12 115.02 111.31 111.32 15,727
04/16/2015 114.55 115.2 114.3779 115.05 8,230
04/15/2015 115.86 115.96 114.8641 115.11 9,342
04/14/2015 115.05 115.98 114.82 115.3 8,195
04/13/2015 116.03 116.03 114.65 115.07 16,114
04/10/2015 114.32 115.99 114.24 115.86 19,522
04/09/2015 116.45 116.45 114.05 114.51 18,183
04/08/2015 116 116 115.2 116 13,762
04/07/2015 115.66 115.76 114.82 115.71 12,984
04/06/2015 113.99 115.84 113.99 115.43 36,621
04/02/2015 114.09 115 113.72 114.52 18,039
04/01/2015 113.6 114.24 112.4301 114 14,891
03/31/2015 113.88 113.99 112.14 113.06 10,254
03/30/2015 112.58 116.11 111.6 113.57 20,278
03/27/2015 107.11 112 106.52 111.57 27,058
03/26/2015 107.48 107.48 105.12 106.97 17,607
03/25/2015 109.48 109.96 106.88 106.88 16,653
03/24/2015 107.75 109.66 107.46 108.88 24,072
03/23/2015 108 108 107.1801 107.39 16,057
03/20/2015 107 108 106.3719 107.59 17,945
03/19/2015 107 107.1499 105.1245 106.77 12,313
03/18/2015 106.77 107.8 105.84 107 14,181
03/17/2015 107.92 107.92 105.7 106.17 9,992
03/16/2015 106.65 108 105.71 107.9 16,862
03/13/2015 105.7 106.97 105.01 106.65 21,925
03/12/2015 104.7 107.03 103.99 106.48 23,826
03/11/2015 104.69 105.43 103.51 103.64 19,543
03/10/2015 104.28 106 103.0001 104.84 21,893
03/09/2015 102.39 105.98 102.39 105.68 33,036
03/06/2015 100.72 103.05 100.4163 102.01 23,907
03/05/2015 104.3 104.5825 99.281 101.41 46,811
03/04/2015 106 106.33 103.48 104.24 23,176
03/03/2015 105.74 106.69 105.42 106.37 20,255
03/02/2015 105 106.4715 105 105.65 9,177
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?