Coca-Cola Consolidated Inc (NQ: COKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	42.56	42.56	40.98	41.69	25,643	-0.64(-1.51%)
May 28, 2009	43.11	43.11	41.88	42.33	16,308	-0.09(-0.22%)
May 27, 2009	42.56	42.81	41.77	42.42	36,216	-0.14(-0.32%)
May 26, 2009	40.89	42.66	39.88	42.56	19,287	+1.91(+4.69%)
May 22, 2009	40.71	42.45	39.88	40.65	18,173	+0.03(+0.06%)
May 21, 2009	41.45	41.68	40.60	40.63	27,224	-1.04(-2.50%)
May 20, 2009	41.50	42.48	41.42	41.67	30,948	+0.31(+0.74%)
May 19, 2009	41.81	42.49	41.12	41.36	20,349	-0.94(-2.22%)
May 18, 2009	42.37	43.31	41.23	42.30	40,747	+0.50(+1.19%)
May 15, 2009	43.58	43.58	41.56	41.81	35,060	-1.94(-4.43%)
May 14, 2009	40.78	43.94	39.75	43.75	52,379	+3.24(+8.00%)
May 13, 2009	42.09	42.09	39.91	40.51	31,247	-1.04(-2.51%)
May 12, 2009	40.54	41.58	39.44	41.55	26,322	+1.96(+4.94%)
May 11, 2009	40.06	40.60	39.43	39.59	30,470	-0.46(-1.15%)
May 08, 2009	41.28	43.24	40.06	40.06	27,213	-0.79(-1.95%)
May 07, 2009	42.13	42.58	40.81	40.85	12,028	-0.96(-2.29%)
May 06, 2009	41.23	42.22	41.23	41.81	13,825	+0.22(+0.53%)
May 05, 2009	42.94	43.45	41.34	41.59	26,160	-1.62(-3.76%)
May 04, 2009	43.45	44.44	42.55	43.21	22,139	-0.43(-0.97%)
May 01, 2009	44.35	44.51	43.40	43.63	12,120	-0.68(-1.53%)
Apr 30, 2009	45.90	45.90	44.24	44.31	13,316	-1.11(-2.43%)
Apr 29, 2009	45.49	45.70	44.55	45.42	27,958	+0.32(+0.72%)
Apr 28, 2009	44.55	45.29	44.21	45.10	47,544	+0.52(+1.16%)
Apr 27, 2009	45.06	45.17	43.97	44.58	24,788	-0.87(-1.91%)
Apr 24, 2009	45.90	45.90	43.19	45.45	41,577	+0.01(+0.02%)
Apr 23, 2009	45.52	46.34	45.01	45.44	36,780	+0.05(+0.11%)
Apr 22, 2009	45.02	45.99	44.92	45.39	42,071	-0.26(-0.56%)
Apr 21, 2009	45.54	45.87	44.90	45.64	28,816	+0.08(+0.17%)
Apr 20, 2009	45.65	46.72	45.08	45.56	45,492	-0.06(-0.13%)
Apr 17, 2009	45.69	45.73	44.71	45.62	20,718	+0.01(+0.02%)
Apr 16, 2009	44.67	45.62	44.51	45.62	17,847	+1.45(+3.27%)
Apr 15, 2009	43.45	44.20	43.01	44.17	20,209	+0.60(+1.37%)
Apr 14, 2009	44.17	44.17	42.87	43.57	16,776	-0.99(-2.21%)
Apr 13, 2009	44.64	45.05	44.26	44.56	8,736	-0.12(-0.27%)
Apr 09, 2009	44.11	44.98	43.97	44.68	28,161	+0.50(+1.14%)
Apr 08, 2009	42.53	44.18	42.53	44.18	14,299	+0.13(+0.29%)
Apr 07, 2009	43.79	44.32	42.56	44.05	25,394	-0.38(-0.86%)
Apr 06, 2009	43.69	44.61	43.36	44.43	33,123	+0.38(+0.87%)
Apr 03, 2009	44.78	44.78	42.51	44.05	27,266	-0.69(-1.54%)
Apr 02, 2009	43.79	44.84	43.79	44.74	41,524	+0.95(+2.17%)
Apr 01, 2009	43.75	43.80	42.71	43.79	17,545	-0.47(-1.06%)
Mar 31, 2009	44.34	44.59	44.00	44.25	17,969	+0.26(+0.58%)
Mar 30, 2009	43.79	44.33	43.28	44.00	18,126	-1.67(-3.65%)
Mar 26, 2009	45.06	45.67	44.65	45.67	22,666	+0.73(+1.63%)
Mar 25, 2009	44.30	45.12	43.89	44.94	22,511	+0.64(+1.44%)
Mar 24, 2009	44.62	45.28	44.29	44.30	22,576	-1.06(-2.34%)
Mar 23, 2009	44.37	45.36	44.00	45.36	30,329	+1.45(+3.31%)
Mar 20, 2009	43.36	44.74	43.26	43.91	41,903	+0.44(+1.02%)
Mar 19, 2009	43.13	43.64	42.72	43.46	29,090	+0.96(+2.26%)
Mar 18, 2009	39.19	42.50	37.85	42.50	40,008	+3.39(+8.67%)
Mar 17, 2009	38.40	39.11	38.00	39.11	11,263	+0.58(+1.50%)
Mar 16, 2009	38.46	39.10	37.88	38.53	17,737	+0.58(+1.52%)
Mar 13, 2009	38.81	38.98	37.22	37.95	14,186	-0.80(-2.06%)
Mar 12, 2009	36.34	39.11	35.98	38.75	39,616	+2.15(+5.88%)
Mar 11, 2009	37.07	37.07	35.20	36.60	22,334	+1.63(+4.67%)
Mar 10, 2009	32.90	34.98	32.39	34.97	35,677	+2.87(+8.95%)
Mar 09, 2009	32.39	32.99	32.10	32.10	14,631	-0.46(-1.41%)
Mar 06, 2009	33.07	33.47	32.31	32.56	13,413	+0.15(+0.47%)
Mar 05, 2009	34.32	34.45	32.18	32.40	25,289	-2.34(-6.73%)
Mar 04, 2009	36.88	36.88	34.08	34.74	17,823	-3.09(-8.18%)