COKE: Historical Prices for Coca-Cola Bottling Co. Consolid - Yahoo! Finance

MORE ON COKE

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	45.87	46.28	45.87	46.05	15,200	46.05
19-Nov-09	47.45	47.45	45.79	45.87	24,200	45.87
18-Nov-09	47.38	47.68	46.55	47.42	16,200	47.42
17-Nov-09	46.47	47.69	46.40	46.97	23,100	46.97
16-Nov-09	45.21	46.83	45.00	46.78	30,500	46.78
13-Nov-09	44.12	44.91	44.00	44.62	18,200	44.62
12-Nov-09	44.68	45.08	44.01	44.04	12,200	44.04
11-Nov-09	44.44	44.78	44.11	44.52	17,500	44.52
10-Nov-09	44.30	44.58	44.09	44.10	13,300	44.10
9-Nov-09	44.91	44.91	44.02	44.29	13,100	44.29
6-Nov-09	44.14	44.54	44.00	44.43	12,900	44.43
5-Nov-09	44.50	44.50	43.21	44.39	19,100	44.39
5-Nov-09	$ 0.25 Dividend
4-Nov-09	44.86	45.00	44.00	44.09	16,500	43.84
3-Nov-09	45.25	45.40	44.40	44.55	10,300	44.30
2-Nov-09	45.32	45.47	44.15	45.24	40,900	44.98
30-Oct-09	45.50	45.63	44.85	44.91	25,400	44.66
29-Oct-09	46.02	46.02	45.38	45.67	11,500	45.41
28-Oct-09	45.65	46.22	45.38	45.38	15,800	45.12
27-Oct-09	45.10	46.38	45.10	45.21	17,100	44.95
26-Oct-09	45.90	46.22	45.00	45.03	26,000	44.77
23-Oct-09	46.59	47.40	45.89	45.93	25,300	45.67
22-Oct-09	47.44	47.67	46.57	46.67	27,100	46.41
21-Oct-09	48.00	48.35	47.47	47.52	22,100	47.25
20-Oct-09	48.17	48.99	47.80	48.01	18,200	47.74
19-Oct-09	47.45	48.13	47.44	47.88	11,900	47.61
16-Oct-09	47.50	48.85	47.04	47.04	20,600	46.77
15-Oct-09	48.77	49.35	47.03	47.42	21,000	47.15
14-Oct-09	49.50	49.50	48.75	49.20	16,500	48.92
13-Oct-09	49.12	49.18	48.88	49.10	4,200	48.82
12-Oct-09	49.44	49.49	49.02	49.24	7,800	48.96
9-Oct-09	48.23	49.09	48.06	49.05	14,300	48.77
8-Oct-09	48.31	48.85	47.97	48.00	16,800	47.73
7-Oct-09	47.96	48.35	47.72	47.83	9,900	47.56
6-Oct-09	47.61	48.00	47.21	47.75	9,500	47.48
5-Oct-09	47.16	47.47	47.13	47.17	13,800	46.90
2-Oct-09	47.25	47.47	47.00	47.12	14,800	46.85
1-Oct-09	48.35	48.57	47.61	47.61	20,000	47.34
30-Sep-09	48.82	49.33	48.25	48.43	20,900	48.16
29-Sep-09	48.81	49.34	48.65	48.65	8,100	48.37
28-Sep-09	48.86	49.26	48.51	48.72	9,900	48.44
25-Sep-09	48.00	49.03	48.00	48.80	12,600	48.52
24-Sep-09	48.97	49.45	48.27	48.27	26,400	48.00
23-Sep-09	48.85	49.79	48.85	48.96	14,000	48.68
22-Sep-09	49.37	49.46	48.53	48.71	30,500	48.43
21-Sep-09	49.32	49.48	49.05	49.34	11,000	49.06
18-Sep-09	49.19	49.46	48.81	49.05	22,800	48.77
17-Sep-09	49.44	49.92	49.00	49.00	16,300	48.72
16-Sep-09	49.88	50.07	49.51	49.75	14,500	49.47
15-Sep-09	49.38	50.07	49.01	49.91	14,700	49.63
14-Sep-09	48.70	49.60	48.14	49.60	20,500	49.32
11-Sep-09	49.60	50.16	49.12	49.12	27,700	48.84
10-Sep-09	49.64	49.92	48.19	49.56	31,400	49.28
9-Sep-09	48.57	49.23	48.28	49.19	30,400	48.91
8-Sep-09	50.15	50.46	47.68	48.47	30,800	48.20
4-Sep-09	49.56	49.95	49.09	49.85	14,700	49.57
3-Sep-09	48.68	49.38	47.14	49.08	35,400	48.80
2-Sep-09	48.94	51.12	47.74	48.25	90,600	47.98
1-Sep-09	53.41	54.08	48.38	48.90	74,400	48.62
31-Aug-09	54.21	55.55	54.00	54.06	45,100	53.75
28-Aug-09	55.80	55.80	54.18	54.32	16,100	54.01
27-Aug-09	55.00	55.47	54.82	55.26	13,500	54.95
26-Aug-09	55.22	55.65	54.36	55.53	9,300	55.22
25-Aug-09	54.99	55.54	54.52	55.54	7,400	55.23
24-Aug-09	55.72	55.72	54.95	55.17	9,000	54.86
21-Aug-09	55.63	56.00	54.01	55.58	20,800	55.26
20-Aug-09	54.70	55.07	53.93	54.81	13,000	54.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.