COKE

Coca-Cola Bottling Co. Consolidated Historical Stock Prices

$74.885
*  
0.085
0.11%
Get COKE Alerts
*Delayed - data as of Sep. 30, 2014 11:36 ET  -  Find a broker to begin trading COKE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    COKE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
11:36  75.05  75.22  74.5554  74.885 2,464
09/29/2014 74.98 75.479 74.5627 74.97 13,470
09/26/2014 75.38 77.31 75 75.74 11,436
09/25/2014 76.92 77.4535 74.5 75.51 23,105
09/24/2014 77.02 77.47 76.4 76.85 8,388
09/23/2014 77 77.75 75.9 77.02 20,038
09/22/2014 76.92 77.77 76.75 77.12 14,110
09/19/2014 76.25 77.835 75.4001 77.41 69,846
09/18/2014 76.39 76.41 75.23 75.39 11,087
09/17/2014 76.54 76.82 76 76.18 15,499
09/16/2014 76.47 77 76.19 76.85 11,957
09/15/2014 76.47 76.47 75.84 76.26 12,024
09/12/2014 76.25 76.45 75.435 76.45 22,069
09/11/2014 75.0928 76.46 75.0928 76.04 7,883
09/10/2014 75.857 76.21 75.25 75.62 11,569
09/09/2014 75.32 75.5 74.51 75.01 19,712
09/08/2014 74.75 75.53 74.01 75.33 23,921
09/05/2014 75.92 77.07 74.56 74.61 10,392
09/04/2014 75.53 76.96 75.51 75.91 25,930
09/03/2014 76.51 76.85 74.54 75.59 38,595
09/02/2014 74.84 76.83 74.82 76.51 24,847
08/29/2014 73.44 74.41 73.26 74.36 12,122
08/28/2014 73.18 73.89 72.86 73.25 13,346
08/27/2014 73.83 73.83 72.72 73.39 10,956
08/26/2014 74.03 74.7 73.546 73.74 12,162
08/25/2014 75.22 75.4067 74.01 74.1 9,193
08/22/2014 75.15 75.31 74.54 74.6 12,820
08/21/2014 75.28 75.28 74.5 75.17 15,828
08/20/2014 75.49 76.2699 75.06 75.24 15,138
08/19/2014 75.25 76.03 74.64 75.9 26,716
08/18/2014 74.87 75.11 74.06 75.1 25,659
08/15/2014 74.65 74.99 73.61 74.25 17,827
08/14/2014 74.45 74.45 73.21 73.9 15,885
08/13/2014 74.43 74.7879 74.06 74.25 12,191
08/12/2014 74.15 74.5 73.72 74.17 15,356
08/11/2014 73.48 74.27 73.26 74.15 19,051
08/08/2014 72.32 73.938 72.32 73.28 20,999
08/07/2014 71.43 72.41 71.05 72.16 13,637
08/06/2014 72 72.42 71.14 71.68 21,003
08/05/2014 70.86 71.66 70.089 70.63 17,383
08/04/2014 69.73 70.62 69.2 70.56 24,028
08/01/2014 69.82 70.33 69.12 69.28 14,645
07/31/2014 69.75 70.41 68.75 69.82 32,674
07/30/2014 70.75 71.01 70 70.08 11,044
07/29/2014 70.92 71.128 70.275 70.7 15,147
07/28/2014 70.87 71.18 70.635 70.83 21,024
07/25/2014 70.75 71 70.5 70.88 14,499
07/24/2014 72.11 72.37 70.69 70.76 14,071
07/23/2014 72.23 72.4 72 72.11 16,086
07/22/2014 72.49 72.49 72.25 72.45 13,359
07/21/2014 72.31 72.72 72.25 72.6 12,062
07/18/2014 72.15 72.69 72.05 72.54 12,610
07/17/2014 72.25 72.6793 72.05 72.25 14,809
07/16/2014 72.69 72.69 72.12 72.43 11,072
07/15/2014 72.24 72.4999 72.03 72.15 14,910
07/14/2014 73.04 73.4286 72.01 72.54 18,434
07/11/2014 72.11 72.87 72.04 72.64 13,106
07/10/2014 72.99 72.99 72.03 72.51 14,120
07/09/2014 74.27 74.27 73.25 73.42 9,497
07/08/2014 74.4 74.92 73.935 74.24 12,184
07/07/2014 75.5 75.5 74.4 74.52 14,539
07/03/2014 75 75.86 74.7325 75.61 12,689
07/02/2014 74.73 75.01 74.398 74.63 9,815
07/01/2014 74 74.9374 74 74.46 18,775
06/30/2014 74.74 75 73.66 73.67 16,203
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?