COKE Historical Prices | Coca-Cola Bottling Co. Consolid Stock

Dow

0.09% Nasdaq

0.27%

Coca-Cola Bottling Co. Consolidated (COKE)

-NasdaqGS

61.08 0.33(0.54%) 1:13PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	61.00	61.18	60.40	60.75	15,000	60.75
May 22, 2013	61.42	61.50	61.00	61.02	19,300	61.02
May 21, 2013	61.23	61.50	61.11	61.16	10,200	61.16
May 20, 2013	61.38	61.59	61.00	61.08	11,500	61.08
May 17, 2013	61.40	61.50	61.08	61.38	11,900	61.38
May 16, 2013	61.14	61.50	61.10	61.11	11,800	61.11
May 15, 2013	61.21	61.45	61.01	61.14	12,100	61.14
May 14, 2013	61.52	61.52	61.00	61.20	14,400	61.20
May 13, 2013	61.14	61.55	61.10	61.38	12,300	61.38
May 10, 2013	61.41	61.50	61.00	61.05	18,600	61.05
May 9, 2013	61.68	61.68	61.00	61.06	11,100	61.06
May 8, 2013	61.80	61.80	61.27	61.65	12,000	61.65
May 7, 2013	61.30	61.74	61.02	61.74	20,000	61.74
May 6, 2013	61.47	61.50	60.71	61.11	10,100	61.11
May 3, 2013	61.10	61.24	60.58	61.23	11,100	61.23
May 2, 2013	60.33	60.74	60.11	60.41	12,600	60.41
May 1, 2013	61.24	61.24	59.75	59.75	31,800	59.75
May 1, 2013	0.25 Dividend
Apr 30, 2013	61.28	61.87	61.11	61.50	12,300	61.25
Apr 29, 2013	61.24	61.82	61.06	61.42	14,700	61.17
Apr 26, 2013	61.11	61.47	60.51	60.94	11,600	60.69
Apr 25, 2013	60.75	61.63	60.74	61.17	9,300	60.92
Apr 24, 2013	61.02	61.83	60.78	60.78	18,600	60.53
Apr 23, 2013	61.04	61.87	60.85	61.03	11,600	60.78
Apr 22, 2013	61.00	61.00	60.26	60.76	9,700	60.51
Apr 19, 2013	60.40	61.35	60.40	60.94	20,700	60.69
Apr 18, 2013	60.80	60.98	60.50	60.55	11,800	60.30
Apr 17, 2013	60.55	60.99	59.54	60.56	14,700	60.31
Apr 16, 2013	59.21	60.73	59.17	60.56	49,500	60.31
Apr 15, 2013	59.80	59.98	58.00	58.01	37,700	57.77
Apr 12, 2013	60.29	60.49	60.10	60.35	16,200	60.10
Apr 11, 2013	60.62	60.62	60.11	60.38	12,300	60.13
Apr 10, 2013	60.26	60.74	60.05	60.51	12,800	60.26
Apr 9, 2013	60.83	61.00	60.01	60.14	10,100	59.90
Apr 8, 2013	61.50	61.84	60.06	60.54	22,900	60.29
Apr 5, 2013	61.30	61.98	61.26	61.48	11,500	61.23
Apr 4, 2013	61.14	61.69	61.14	61.68	8,600	61.43
Apr 3, 2013	61.67	61.67	60.61	60.61	12,000	60.36
Apr 2, 2013	61.10	61.70	60.58	61.29	14,100	61.04
Apr 1, 2013	60.50	61.00	60.01	60.98	15,100	60.73
Mar 28, 2013	60.25	60.51	60.01	60.32	20,700	60.07
Mar 27, 2013	60.00	60.29	59.87	60.09	18,200	59.85
Mar 26, 2013	60.60	60.75	60.00	60.50	17,900	60.25
Mar 25, 2013	60.78	61.46	60.40	60.59	17,200	60.34
Mar 22, 2013	61.31	61.56	60.60	60.74	13,000	60.49
Mar 21, 2013	62.30	62.58	60.70	60.80	16,300	60.55
Mar 20, 2013	62.48	62.56	62.05	62.56	11,400	62.31
Mar 19, 2013	62.68	62.92	61.98	62.02	14,900	61.77
Mar 18, 2013	62.51	63.06	62.51	62.72	6,300	62.47
Mar 15, 2013	62.75	63.10	62.61	62.80	29,200	62.54
Mar 14, 2013	63.00	63.00	62.41	62.76	12,200	62.50
Mar 13, 2013	62.61	63.25	62.61	62.94	9,700	62.68
Mar 12, 2013	62.34	62.73	62.19	62.38	10,400	62.13
Mar 11, 2013	63.97	63.97	62.09	62.50	19,000	62.25
Mar 8, 2013	62.62	62.99	62.40	62.60	14,000	62.35
Mar 7, 2013	65.00	65.00	62.00	62.44	27,100	62.19
Mar 6, 2013	64.91	64.91	63.78	64.18	18,400	63.92
Mar 5, 2013	66.24	66.35	64.11	64.52	29,800	64.26
Mar 4, 2013	65.51	66.25	65.50	65.97	12,400	65.70
Mar 1, 2013	65.00	65.67	64.60	65.33	7,400	65.06
Feb 28, 2013	64.71	65.61	64.57	65.43	16,400	65.16
Feb 27, 2013	64.39	64.94	64.26	64.71	29,100	64.45
Feb 26, 2013	64.30	64.70	64.02	64.29	36,100	64.03
Feb 25, 2013	64.44	64.70	63.92	63.97	9,900	63.71
Feb 22, 2013	63.49	64.18	63.05	64.17	17,300	63.91
Feb 21, 2013	63.04	63.64	62.86	63.04	11,500	62.78
Feb 20, 2013	62.84	63.59	62.04	62.89	28,700	62.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. 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. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. 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.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On COKE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Coca-Cola Bottling Co. Consolidated (COKE)