CocaCola Consolidated Inc Historical Data - CC5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CocaCola Consolidated Inc (CC5)
CocaCola Consolidated Inc (CC5) Historical

CocaCola Consolidated Inc (CC5)

1,270.00

-10.00

(-0.78%)

Closed January 06 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	100	8.54700854701	1170	1290	1170	7	1235.23809524	DE
4	40	3.25203252033	1230	1290	1130	16	1199.32773109	DE
12	80	6.72268907563	1190	1300	1010	32	1155.25234742	DE
26	270	27	1000	1300	975	31	1173.59255047	DE
52	455	55.8282208589	815	1300	745	25	1143.82722379	DE
156	455	55.8282208589	815	1300	745	25	1143.82722379	DE
260	455	55.8282208589	815	1300	745	25	1143.82722379	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736198820	1270	10	0.79	1270	1290	1270	7
1735939620	1260	40	3.28	1250	1270	1240	13
1735853220	1220	50	4.27	1220	1220	1210	4
1735594020	1170	10	0.86	1170	1170	1170	4
1735334820	1160	20	1.75	1170	1170	1160	11
1734989220	1140	-50	-4.20	1160	1160	1130	10
1734730020	1190	10	0.85	1170	1190	1150	65
1734643620	1180	10	0.85	1170	1180	1170	20
1734557220	1170	-20	-1.68	1170	1170	1170	8
1734470820	1190	-40	-3.25	1200	1200	1180	22
1734384420	1230	10	0.82	1210	1230	1200	26
1734125220	1220	-20	-1.61	1220	1220	1220	20
1734038820	1240	20	1.64	1240	1240	1240	1
1733952420	1220	10	0.83	1220	1220	1220	9
1733866020	1210	0	0.00	1210	1210	1210	1
1733779620	1210	-10	-0.82	1230	1230	1210	24
1733520420	1220	-40	-3.17	1240	1240	1220	17
1733434020	1260	20	1.61	1220	1260	1220	6
1733347620	1240	0	0.00	1240	1240	1240	1
1733261220	1240	0	0.00	1240	1240	1240	1
1733174820	1240	0	0.00	1240	1250	1230	18
1732915620	1240	-10	-0.80	1240	1240	1220	26
1732829220	1250	0	0.00	1250	1250	1250	0
1732742820	1250	-50	-3.85	1260	1260	1240	8
1732656420	1300	60	4.84	1250	1300	1230	22
1732570020	1240	50	4.20	1220	1240	1210	13
1732310820	1190	20	1.71	1200	1210	1190	66
1732224420	1170	10	0.86	1170	1180	1170	19
1732138020	1160	20	1.75	1170	1190	1140	66
1732051620	1140	10	0.88	1130	1140	1130	19
1731965220	1130	0	0.00	1140	1160	1130	253
1731705960	1130	-40	-3.42	1150	1150	1110	443
1731619560	1170	0	0.00	1180	1180	1170	9
1731533160	1170	-10	-0.85	1160	1170	1160	10
1731446820	1180	20	1.72	1140	1180	1140	24
1731360420	1160	50	4.50	1160	1160	1140	13
1731101220	1110	0	0.00	1110	1110	1110	10
1731014760	1110	-10	-0.89	1110	1110	1100	14
1730928360	1120	40	3.70	1130	1140	1080	34
1730841960	1080	10	0.93	1060	1080	1060	6
1730755560	1070	20	1.90	1040	1070	1040	9
1730496360	1050	40	3.96	1050	1060	1030	85
1730409960	1010	-120	-10.62	1090	1090	1010	22
1730323560	1130	0	0.00	1110	1130	1110	29
1730237160	1130	-20	-1.74	1140	1140	1130	14
1730150760	1150	0	0.00	1170	1170	1150	3
1729888020	1150	-20	-1.71	1170	1170	1150	7
1729801560	1170	-20	-1.68	1170	1170	1170	2
1729715160	1190	10	0.85	1170	1190	1170	3
1729628760	1180	0	0.00	1170	1180	1170	7
1729542360	1180	-10	-0.84	1180	1180	1180	7
1729283160	1190	-10	-0.83	1200	1200	1190	26
1729196760	1200	-10	-0.83	1200	1210	1200	5
1729110360	1210	0	0.00	1190	1220	1190	59
1729023960	1210	20	1.68	1200	1210	1190	85
1728937620	1190	20	1.71	1190	1190	1190	5
1728678360	1170	0	0.00	1170	1170	1170	0
1728591960	1170	0	0.00	1170	1170	1170	1
1728505560	1170	-10	-0.85	1170	1180	1160	7
1728419160	1180	30	2.61	1140	1180	1140	19
1728332760	1150	-40	-3.36	1180	1180	1150	13

CocaCola Consolidated

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions