U.S. Markets closed

Coca-Cola Bottling Co. Consolidated (COKE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
235.66+2.61 (+1.12%)
At close: 4:00PM EDT
People also watch
PEPCCENKESNEBUD
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017233.13235.73231.64235.66235.6632,800
Jun 22, 2017234.83235.09233.04233.05233.0519,800
Jun 21, 2017234.95236.50232.61234.79234.7919,100
Jun 20, 2017235.67235.76232.85235.38235.3831,800
Jun 19, 2017234.70237.85234.70235.89235.8921,600
Jun 16, 2017237.16237.26231.28234.16234.1659,700
Jun 15, 2017233.98240.45231.51238.87238.8737,700
Jun 14, 2017232.00236.52231.74236.22236.2225,900
Jun 13, 2017229.57231.69227.94231.69231.6939,900
Jun 12, 2017226.52229.89224.00228.64228.6426,600
Jun 09, 2017229.11232.38225.00227.06227.0628,400
Jun 08, 2017230.22231.10226.03228.85228.8530,800
Jun 07, 2017226.66230.42225.25230.11230.1130,100
Jun 06, 2017225.99229.56224.03226.41226.4144,000
Jun 05, 2017232.94232.94225.91225.91225.9153,000
Jun 02, 2017232.78235.78231.22231.75231.7547,300
Jun 01, 2017228.48231.46225.28231.21231.2157,100
May 31, 2017228.20228.20225.14227.74227.7484,100
May 30, 2017226.02228.50223.55227.41227.4167,300
May 26, 2017224.40228.70222.20225.67225.6746,400
May 25, 2017226.55229.84219.54223.06223.0671,300
May 24, 2017215.85227.23215.65225.25225.25104,400
May 23, 2017215.81217.70213.00215.11215.1142,800
May 22, 2017205.47216.05205.46214.42214.4266,100
May 19, 2017201.89205.50200.92204.42204.4245,500
May 18, 2017200.17203.51199.64201.56201.5670,300
May 17, 2017198.22201.64197.53199.82199.8268,300
May 16, 2017199.99202.00199.14200.11200.1164,400
May 15, 2017199.85202.45199.10199.30199.3053,600
May 12, 2017204.54204.54198.11199.93199.9339,800
May 11, 2017205.09206.50202.74203.67203.6751,000
May 10, 2017202.01209.00195.95204.57204.5791,300
May 09, 2017204.73205.68202.05203.15203.1545,800
May 08, 2017205.74206.34203.36205.00205.0037,800
May 05, 2017205.38206.38203.33205.74205.7431,200
May 04, 2017204.70205.88203.25205.15205.1541,200
May 03, 2017206.70210.77203.50204.19204.1951,600
May 02, 2017210.61213.65206.90207.00207.0060,400
May 01, 2017213.36214.54208.18209.65209.6538,600
Apr 28, 2017210.11213.39207.49211.86211.8630,400
Apr 27, 2017208.62211.21208.46209.92209.9237,400
Apr 26, 2017206.11210.18205.73208.35208.3534,000
Apr 26, 20170.25 Dividend
Apr 25, 2017210.68214.71205.75207.29207.0477,900
Apr 24, 2017206.02210.89206.02209.10208.8531,400
Apr 21, 2017209.30209.56203.42204.90204.6534,200
Apr 20, 2017208.82210.25207.50209.82209.5737,300
Apr 19, 2017208.51209.34207.17208.23207.9818,700
Apr 18, 2017207.40209.92205.01207.39207.1427,800
Apr 17, 2017203.29207.56203.00207.45207.2019,600
Apr 13, 2017201.77204.78201.63202.18201.9423,800
Apr 12, 2017203.77204.01200.91202.51202.2719,600
Apr 11, 2017204.59204.59202.73203.91203.6623,000
Apr 10, 2017199.46205.70199.46204.34204.0935,300
Apr 07, 2017198.46200.36198.42199.21198.9751,800
Apr 06, 2017199.80199.80198.10198.67198.4325,100
Apr 05, 2017202.45202.45199.65199.67199.4332,600
Apr 04, 2017199.32202.65199.32202.02201.7840,300
Apr 03, 2017206.10206.10199.08199.31199.0748,000
Mar 31, 2017203.56207.40203.34206.02205.7753,900
Mar 30, 2017202.94204.25201.00203.75203.5038,000
Mar 29, 2017201.60202.90200.32202.26202.0239,700
Mar 28, 2017199.21202.43198.05202.00201.7648,600
Mar 27, 2017196.20200.75196.00199.38199.1445,000
Mar 24, 2017198.79198.90197.14197.28197.0432,900
Mar 23, 2017195.05200.58195.05198.52198.2871,800
Mar 22, 2017193.69196.70193.69195.83195.5964,500
Mar 21, 2017195.62198.00194.50195.00194.7684,000
Mar 20, 2017194.27195.70192.64195.23194.9944,900
Mar 17, 2017192.08195.74192.08194.03193.80120,600
Mar 16, 2017188.76193.78188.76192.38192.15104,700
Mar 15, 2017185.62191.60183.19189.04188.81929,500
Mar 14, 2017179.49188.39178.50186.50186.28255,800
Mar 13, 2017170.93173.32170.93171.22171.0123,900
Mar 10, 2017174.23176.85171.32171.74171.5321,900
Mar 09, 2017172.10179.57172.00173.00172.7940,700
Mar 08, 2017174.56175.99172.19174.35174.1428,300
Mar 07, 2017172.98175.96172.98174.55174.3416,000
Mar 06, 2017173.80175.15173.16173.41173.2019,000
Mar 03, 2017173.99174.82172.27174.29174.0818,900
Mar 02, 2017174.43174.75173.07174.02173.8115,200
Mar 01, 2017172.60175.79172.60174.51174.3032,600
Feb 28, 2017176.69176.69171.50172.07171.8629,100
Feb 27, 2017177.74178.28175.02176.40176.1930,700
Feb 24, 2017179.80180.07176.44177.32177.1116,700
Feb 23, 2017180.92181.23177.33180.84180.6218,700
Feb 22, 2017180.73181.15178.83180.57180.3519,300
Feb 21, 2017177.85181.27177.85181.09180.8732,800
Feb 17, 2017175.53177.60175.53177.06176.8519,600
Feb 16, 2017174.10175.12174.10175.09174.8810,800
Feb 15, 2017174.40175.05174.07174.44174.2318,300
Feb 14, 2017176.40176.41174.20174.28174.0713,900
Feb 13, 2017176.50176.92174.32176.50176.2922,200
Feb 10, 2017177.30177.43174.83177.00176.7910,000
Feb 09, 2017173.89178.48172.86176.40176.1931,000
Feb 08, 2017183.98183.98171.76172.99172.7818,500
Feb 07, 2017171.41173.48170.78172.34172.1326,000
Feb 06, 2017170.95171.99170.63171.29171.0815,300
Feb 03, 2017169.50171.57169.50171.16170.9518,000
Feb 02, 2017168.80169.80168.68169.32169.1214,600
*Close price adjusted for dividends and splits.
Loading more data...