COKE

Coca-Cola Bottling Co. Consolidated Common Stock Historical Stock Prices

$130.53
*  
1.98
1.54%
Get COKE Alerts
*Delayed - data as of May 24, 2016 10:20 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

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

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
10:20 129.73 130.93 129.12 130.53 19,630
05/20/2016 126.65 129.26 123.89 128.7 201,884
05/19/2016 134.08 134.16 125.7101 126.6 306,280
05/18/2016 133.98 135.69 129 134.09 269,923
05/17/2016 138.07 138.66 131.51 133.26 359,376
05/16/2016 148.86 149.5 137.5 138.72 416,400
05/13/2016 148.86 150.978 147.5 148.73 48,193
05/12/2016 148.11 151.28 147.22 149.27 119,662
05/11/2016 165.31 165.31 144.59 146.18 318,018
05/10/2016 165.81 167.94 165.12 166.99 32,656
05/09/2016 166.32 167.3745 164.57 165.695 59,619
05/06/2016 165.79 165.81 163.68 165.72 26,968
05/05/2016 163.57 166.05 163 165.57 33,537
05/04/2016 161.3 164.705 159.9685 164 53,526
05/03/2016 163.34 164.455 160.55 161.55 65,336
05/02/2016 159.1 164.51 158.5 164.36 61,599
04/29/2016 159.02 159.85 157.5301 159.37 31,853
04/28/2016 159.78 161.9 157.55 158.25 93,832
04/27/2016 161 162.4399 159.6553 160.42 84,243
04/26/2016 161.95 163.52 159.63 160.94 106,119
04/25/2016 158.94 162.61 158.2 162.3 51,157
04/22/2016 159.66 161.53 158.095 160.92 101,350
04/21/2016 163.77 165.62 157.7 159.5 201,733
04/20/2016 166.32 166.99 163.712 164.42 96,225
04/19/2016 163.39 167.42 160.955 166.62 77,845
04/18/2016 160.81 163.09 160.17 162.45 72,528
04/15/2016 162.77 163.935 161.25 161.58 37,318
04/14/2016 164 164.6496 162.01 163.17 81,730
04/13/2016 163.23 164.7 162.19 163.7 70,890
04/12/2016 162.45 164.44 161.27 163.64 52,647
04/11/2016 164.91 165.51 160.16 162.97 68,668
04/08/2016 163.93 166.42 162.29 165.91 76,085
04/07/2016 163.3 164.67 161.62 163.46 59,944
04/06/2016 161.59 163.98 160.62 163.14 84,702
04/05/2016 162.79 163.095 160.6 161 26,578
04/04/2016 163.12 166.965 159.13 163.7 64,420
04/01/2016 158.76 162.98 158.02 162.69 118,122
03/31/2016 163.5 163.99 159.2655 159.76 29,918
03/30/2016 164.01 164.69 161.0512 163.74 69,076
03/29/2016 156.31 164.99 156.25 164.62 99,858
03/28/2016 160 160.5969 156.255 156.37 33,677
03/24/2016 162.16 163.44 158 159.25 27,462
03/23/2016 165 166.13 161.3 162.27 50,898
03/22/2016 166.24 166.99 164.48 164.49 41,869
03/21/2016 170.81 171.4 163.59 166.8 62,421
03/18/2016 174.12 174.5 171 171.15 72,634
03/17/2016 173.28 174.326 172.05 173.44 28,154
03/16/2016 168.19 174.86 167.3066 173.98 31,948
03/15/2016 173.04 173.04 166.12 169.15 41,729
03/14/2016 176.85 176.9 171.729 173.03 33,894
03/11/2016 179.75 180.28 175 175.85 31,456
03/10/2016 184.2 184.2 175.185 178.12 27,143
03/09/2016 178.4 179.8568 176.6 178.1 30,714
03/08/2016 177.36 180.49 176.04 178.09 36,591
03/07/2016 176.86 180.9699 176.21 178.17 78,610
03/04/2016 177.77 177.77 175.25 176.87 45,319
03/03/2016 172.72 177.86 172.11 177.61 107,809
03/02/2016 178.16 179.5522 172.03 173.3 91,369
03/01/2016 176.47 179.8582 175.61 178.2 93,383
02/29/2016 173.02 176.06 172.045 174.72 77,077
02/26/2016 176.24 177.56 171.98 173.62 57,148
02/25/2016 174.2 179.771 172.52 176.69 70,760
02/24/2016 169.69 174 169.69 173.23 52,290
02/23/2016 168.71 173.7483 164.19 171.19 127,803
02/22/2016 178 179.045 167.64 167.97 130,738
02/19/2016 169.98 177.99 168.7298 177 46,910
02/18/2016 169.19 171.81 165.41 168.72 44,448
02/17/2016 165.3 170.97 165 169.15 59,965
02/16/2016 163.74 165.21 162.23 164.79 61,182
02/12/2016 162.85 164.96 161.9468 163.28 35,100
02/11/2016 158.04 160.725 155.5 160.24 27,367
02/10/2016 166.08 172.035 159.61 160.01 19,236
02/09/2016 155.65 166.6094 151.37 163.93 45,730
02/08/2016 154.46 157.08 150.2631 156.25 62,612
02/05/2016 161.2 161.38 155.035 155.5 69,671
02/04/2016 163.17 166.26 158.881 160.25 35,247
02/03/2016 163.27 169.128 162.5 163.17 39,828
02/02/2016 169.43 172.2202 162.45 162.61 52,732
02/01/2016 174.5 176 173.61 173.61 29,219
01/29/2016 178.78 180.58 174.16 175.9 44,593
01/28/2016 171.4 179.26 171.01 177.38 47,829
01/27/2016 171.01 171.76 167.75 170.7 58,011
01/26/2016 169.19 172.5753 168.92 170.36 25,775
01/25/2016 169.03 172.485 168.2621 170.59 27,205
01/22/2016 172.16 172.16 165.035 167.88 50,426
01/21/2016 173.4 175.07 170.13 170.6 39,358
01/20/2016 170.3 174.98 166.01 172.52 56,654
01/19/2016 165.97 174.12 165.41 171.18 62,712
01/15/2016 165.73 167.9729 158.8 166 69,744
01/14/2016 167.65 169.81 166.05 169.49 61,333
01/13/2016 173.68 175.4521 168.39 169.11 43,059
01/12/2016 173.11 177.4367 172.62 174.46 42,306
01/11/2016 178.42 178.9483 171.5 172.57 58,003
01/08/2016 176.41 178.68 176.1 177.9 48,410
01/07/2016 176.94 181.47 176.02 177.43 37,856
01/06/2016 175.18 181.98 172 179.95 42,177
01/05/2016 177.02 179.41 174.3 176.74 32,647
01/04/2016 180.4 183.415 174.61 175.05 73,391
12/31/2015 181.45 184.46 180.53 182.51 77,979
12/30/2015 180.62 186.56 179.71 183.4 38,025
12/29/2015 182.61 184.51 180.33 181.98 38,740
12/28/2015 179.04 184.93 179.01 182.61 35,936
12/24/2015 182.09 182.3192 176.81 178.66 42,473
12/23/2015 184.37 185.28 182.19 183.92 27,008
12/22/2015 182.45 185.5815 180.45 183.98 14,765
12/21/2015 183.01 188.1 181 182.6 36,286
12/18/2015 187.57 190.44 181.92 182.84 128,701
12/17/2015 195.6 196.11 189.02 189.02 28,834
12/16/2015 193.97 196.01 191.744 194.78 32,558
12/15/2015 192.95 197.84 192.3 194.22 24,780
12/14/2015 182.67 193.2 181.12 191.67 43,523
12/11/2015 188.55 188.55 182.63 183.77 33,036
12/10/2015 193.26 194.78 189.66 189.97 24,385
12/09/2015 194.66 197.55 192.74 192.94 26,171
12/08/2015 195.13 195.97 191.18 195.11 30,903
12/07/2015 192.85 200.32 192.56 195.49 34,369
12/04/2015 192.43 194.01 191.25 193.14 22,607
12/03/2015 193.9 200.99 191.73 192.06 35,265
12/02/2015 193.49 193.79 190.78 193.4 22,418
12/01/2015 193 194.85 188.01 193.65 99,045
11/30/2015 198 198.36 193.28 193.67 39,456
11/27/2015 193.82 199.78 193.2345 198.69 15,819
11/25/2015 188.55 195.21 188.291 193.15 42,016
11/24/2015 192.43 195.0399 185.6235 188.12 40,082
11/23/2015 186.93 195.41 185.17 192.89 47,182
11/20/2015 173.3 194.47 173.235 188.63 78,567
11/19/2015 174.25 174.9199 171.52 172.97 57,503
11/18/2015 172.15 173.843 171.25 172.38 34,255
11/17/2015 176.46 178.47 170.01 173.15 35,386
11/16/2015 176.5 178.73 175 175.46 27,026
11/13/2015 176.5 180.1841 176.28 176.78 26,939
11/12/2015 183.48 184.39 175.01 176.61 44,981
11/11/2015 180.7 186.2192 180.49 184.36 52,953
11/10/2015 181.63 185.5924 179.71 180.32 46,389
11/09/2015 185.55 188.68 182.1 182.76 43,094
11/06/2015 185.33 189.18 185 188.95 37,908
11/05/2015 176 189.03 176 185.6 86,788
11/04/2015 201 204 175 176.36 149,201
11/03/2015 207.75 208.94 202 207.42 59,694
11/02/2015 210.29 213.3557 208.845 209.97 38,800
10/30/2015 215 215.02 210.38 211.21 57,704
10/29/2015 215 217.13 212.11 213.07 35,052
10/28/2015 208.79 216.47 208.17 214.73 68,942
10/27/2015 209.27 211.18 208.04 208.04 61,417
10/26/2015 212.95 213.145 208.11 208.55 64,116
10/23/2015 214.75 214.75 210.8807 212.56 35,676
10/22/2015 212 213.72 210.551 212.63 38,237
10/21/2015 214.66 214.66 210.59 211.2 27,932
10/20/2015 211.55 214.39 210.73 214.39 30,539
10/19/2015 213.14 215.008 211.7073 212.55 52,162
10/16/2015 213.57 213.73 211.42 212 44,430
10/15/2015 212.63 213.2946 210.07 212.57 24,821
10/14/2015 215.82 216 211.01 211.63 34,545
10/13/2015 215 218.78 214.29 214.82 41,074
10/12/2015 213.53 215.97 212.31 215.82 35,980
10/09/2015 210.88 215.93 210.88 214.31 40,752
10/08/2015 218.07 219.95 208 210.87 81,800
10/07/2015 206.75 220.93 205.33 217.46 128,927
10/06/2015 199.63 207.33 197.9127 206.69 66,572
10/05/2015 195.06 199.06 195.06 198.83 46,868
10/02/2015 190.08 195.15 188.5298 195.15 37,149
10/01/2015 192.81 193.34 190.58 191 43,931
09/30/2015 195.65 199.87 192.91 193.38 131,824
09/29/2015 192.16 195.73 189.86 193.7 47,941
09/28/2015 190.12 194.73 189.285 192.39 64,989
09/25/2015 189.9 194.431 187.74 189.13 95,235
09/24/2015 172.88 186.63 172.88 185.31 77,816
09/23/2015 171.15 173.78 170.87 173.23 31,372
09/22/2015 171.29 171.78 165.74 170.43 51,142
09/21/2015 168.35 169.81 164.4 169.27 33,934
09/18/2015 171.15 174.092 163.63 166.35 128,367
09/17/2015 164.72 173.1 164.72 171.18 43,231
09/16/2015 165.4 165.67 163.54 165 28,152
09/15/2015 165.28 165.53 162.83 164.6 39,937
09/14/2015 162.7 167.1 161.3 164.31 39,308
09/11/2015 160.64 163.5 160.64 163.05 32,612
09/10/2015 160.48 163.16 160.05 162 29,915
09/09/2015 166.5 167.6801 160.12 160.79 40,187
09/08/2015 159.11 168 158.64 165.27 45,913
09/04/2015 162.52 162.92 156.16 157.35 32,824
09/03/2015 159 165.26 158.4718 163.2 43,529
09/02/2015 154.4 159.31 153.38 159.31 27,109
09/01/2015 152.5 155.18 152.03 154.14 75,247
08/31/2015 155.98 158.93 152.49 154.23 46,491
08/28/2015 155.1 157.56 151.68 157.56 59,580
08/27/2015 162.6 162.9899 152.19 155.83 44,191
08/26/2015 163.18 163.18 158.81 161.8 41,498
08/25/2015 160.8 162 156.79 160.55 44,330
08/24/2015 144.5 155.99 126.31 155.55 118,892
08/21/2015 156.42 156.93 152.47 154.15 43,012
08/20/2015 160.7 160.7 155.96 158.62 43,657
08/19/2015 164.35 164.7614 160.6701 161.25 34,695
08/18/2015 166.17 166.17 163.22 164.7 43,828
08/17/2015 161.54 166.32 161.54 166.32 19,282
08/14/2015 160.22 163.29 160.22 162.85 35,160
08/13/2015 161.31 162.94 160.51 160.57 33,442
08/12/2015 160.26 162.63 160.26 160.86 31,085
08/11/2015 162.45 164.1975 161.068 162.26 32,726
08/10/2015 164.55 166.97 161.4 162.52 46,327
08/07/2015 162 167.52 160.32 163.28 25,726
08/06/2015 167.22 170 160.44 162.11 44,517
08/05/2015 170 174.1 165.06 165.77 57,099
08/04/2015 160.25 166.77 157.6189 165 85,467
08/03/2015 163.07 163.07 156.0162 160.24 41,537
07/31/2015 158.27 162.6444 157.77 162 48,851
07/30/2015 153.41 160.4 153.41 159.48 32,552
07/29/2015 157.18 158.7999 153.0801 155 51,262
07/28/2015 161 161 155.01 156.91 51,636
07/27/2015 151.02 157.54 149.66 157.51 58,335
07/24/2015 147.97 153 147.92 151.62 42,304
07/23/2015 152.21 153.7 146.57 147.94 59,649
07/22/2015 150.71 153.44 150.0001 152.79 33,935
07/21/2015 155.25 156.795 152 152.62 105,228
07/20/2015 163.95 164.0899 151.7005 155 112,275
07/17/2015 154.35 162.93 149.73 162.2 100,937
07/16/2015 173 173.72 148.06 154.35 136,473
07/15/2015 172 175.5 171.06 172.06 61,263
07/14/2015 168.95 171.9899 167 170.92 47,202
07/13/2015 159.16 170.35 159.16 168.43 60,091
07/10/2015 155.19 165.33 154.42 164.35 52,996
07/09/2015 153.4 155.46 153.1673 154.08 24,427
07/08/2015 152 155.51 151.8801 153.47 28,089
07/07/2015 153.74 155.45 150.6 152.94 36,281
07/06/2015 155.28 155.7502 152.2901 154.74 36,609
07/02/2015 155.06 156.69 151.58 153.33 44,138
07/01/2015 151.93 155.636 151.11 155.41 42,650
06/30/2015 152.76 152.76 149.9411 151.07 36,240
06/29/2015 148.9 153.04 146.95 149.63 49,932
06/26/2015 145.63 149.3999 145.63 148.98 55,041
06/25/2015 144.42 146.55 143.13 145.53 31,658
06/24/2015 143.78 145.98 143.29 143.32 33,225
06/23/2015 146 146 143 144.25 47,663
06/22/2015 141.08 145.93 139.26 144.49 68,937
06/19/2015 133.98 137.99 133.53 137.21 48,644
06/18/2015 130.48 133.59 124.01 133.13 27,558
06/17/2015 125.4 130.68 124.77 130.44 35,663
06/16/2015 122.88 125.24 122 124.74 28,470
06/15/2015 122.43 123.26 121.26 122.98 21,781
06/12/2015 123.19 124.07 122.39 123 16,075
06/11/2015 122.78 124.54 122.78 123.89 14,926
06/10/2015 122.18 123.76 122 122.41 19,137
06/09/2015 123.15 123.15 121.2601 121.71 21,858
06/08/2015 123.27 124.2 121 123.02 21,589
06/05/2015 124 124.76 122.2 123.85 33,578
06/04/2015 124.47 125.625 123.0301 124.31 42,366
06/03/2015 122.93 124.78 122.93 124.02 39,931
06/02/2015 122.17 125.15 120.38 123.28 128,695
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
*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?