TipRanks
Go Ultimate55% OFF

Coca-Cola Bottling Co Consolidated (0I0T) Historical Prices

GB:0I0T historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026210.62216.00209.23210.54210.54+0.26%6371.22
Oct 29, 2026216.00216.00206.89210.00210.00-0.17%3290.63
Oct 28, 2026208.24210.36203.80210.36210.36+1.80%1300.25
Oct 27, 2026205.50212.00205.05206.65206.65-1.11%5010.92
Oct 26, 2026205.89211.14202.02208.96208.96+2.39%4890.91
Oct 23, 2026219.00219.00203.47204.09204.09-4.93%3800.69
Oct 22, 2026211.30216.00208.80214.67214.67+2.08%6071.11
Oct 21, 2026216.00216.00210.55210.55210.30-0.79%2010.37
Oct 20, 2026214.12215.91210.55212.23211.98-0.80%2030.37
Oct 19, 2026210.33214.44204.24213.94213.68+2.58%3320.61
Oct 16, 2026203.20210.42203.20208.56208.31-0.60%2890.54
Oct 15, 2026202.25212.00196.50209.82209.57+6.24%1,1292.17
Oct 14, 2026200.00200.00193.00197.49197.26-0.26%880.17
Oct 13, 2026200.00200.00193.30198.00197.76+0.88%1520.29
Oct 12, 2026192.00200.00192.00196.28196.05-0.67%6621.28
Oct 09, 2026194.00198.00189.36197.61197.38+3.08%4500.88
Oct 08, 2026187.80194.00187.80191.70191.47-0.67%3150.62
Oct 07, 2026197.96198.75193.00193.00192.77-1.60%190.04
Oct 06, 2026194.25198.20192.00196.14195.91+0.70%1360.26
Oct 05, 2026187.11194.77187.11194.77194.54+1.37%2170.41
Oct 02, 2026190.00193.00185.12192.14191.91+1.08%2720.52
Oct 01, 2026193.85193.85187.23190.09189.86+0.34%920.17
Sep 30, 2026189.00193.30188.83189.45189.23-0.98%880.17
Sep 29, 2026192.15195.00189.12191.33191.10+0.19%1,2122.35
Sep 28, 2026191.88191.88186.84190.96190.73+1.94%3430.67
Sep 25, 2026193.10194.25184.78187.33187.11-1.00%5040.98
Sep 24, 2026185.38190.41185.38189.22189.00-0.09%1050.20
Sep 23, 2026193.00194.00187.00189.39189.17-0.98%3370.64
Sep 22, 2026189.00195.27189.00191.26191.03-0.45%2420.45
Sep 21, 2026194.00195.00190.00192.13191.90+0.49%1,0231.95
Sep 18, 2026202.00202.00190.52191.19190.96-4.61%7681.49
Sep 17, 2026198.11202.00196.00200.43200.19-0.06%1230.24
Sep 16, 2026198.40204.59196.01200.55200.31+0.30%3260.63
Sep 15, 2026202.50202.50195.00199.94199.70+0.61%7,99220.52
Sep 14, 2026192.50201.46191.85198.72198.49+4.78%7211.90
Sep 11, 2026185.00192.00185.00189.65189.42+0.01%2270.57
Sep 10, 2026189.02194.74187.48189.63189.40+1.25%1200.29
Sep 09, 2026192.00192.00184.84187.28187.06-0.83%2710.65
Sep 08, 2026190.82191.45187.29188.85188.63-0.86%3020.70
Sep 07, 2026190.49199.90188.30190.49190.26+0.00%00.00
Sep 04, 2026199.90199.90188.30190.49190.26-3.26%5951.34
Sep 03, 2026188.22199.00188.22196.91196.68-0.29%1120.24
Sep 02, 2026197.50197.50190.00197.48197.25+1.11%2310.47
Sep 01, 2026196.82198.75193.21195.32195.09+0.60%960.19
Aug 31, 2026199.32199.32192.01194.16193.92-1.25%1990.40
Aug 28, 2026198.32199.50192.00196.62196.39-0.30%7221.42
Aug 27, 2026197.05197.22188.00197.22196.99+1.04%6081.20
Aug 26, 2026195.36198.00194.09195.18194.95-0.64%1970.39
Aug 25, 2026194.58196.43188.00196.43196.20+1.78%6801.35
Aug 24, 2026188.22193.90185.28192.99192.76+1.73%1,8593.76