Coca-Cola Bottling Co Consolidated(GB:0I0T)
$211.81-0.51 (-0.24%)
GB:0I0T
Coca-Cola Bottling Co Consolidated historical prices
$211.81
At close:-0.51 (-0.24%)
Coca-Cola Bottling Co Consolidated (0I0T) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 214.78 | 215.00 | 207.00 | 211.81 | 211.81 | -0.24% | 189 | 0.31 |
| Nov 10, 2026 | 210.09 | 212.62 | 202.01 | 212.32 | 212.32 | +1.83% | 489 | 0.81 |
| Nov 09, 2026 | 212.00 | 212.00 | 198.65 | 204.50 | 204.50 | -1.92% | 2,141 | 3.72 |
| Nov 06, 2026 | 212.78 | 217.00 | 205.00 | 208.50 | 208.50 | -2.44% | 1,005 | 1.77 |
| Nov 05, 2026 | 212.00 | 220.00 | 202.00 | 213.71 | 213.71 | +4.65% | 2,175 | 4.00 |
| Nov 04, 2026 | 208.50 | 212.00 | 203.04 | 204.22 | 204.22 | -3.45% | 1,677 | 3.22 |
| Nov 03, 2026 | 206.50 | 214.49 | 205.00 | 211.52 | 211.52 | +0.72% | 380 | 0.72 |
| Nov 02, 2026 | 210.06 | 215.00 | 205.74 | 210.00 | 210.00 | -0.26% | 404 | 0.77 |
| Oct 30, 2026 | 210.62 | 216.00 | 209.23 | 210.54 | 210.54 | +0.26% | 637 | 1.22 |
| Oct 29, 2026 | 216.00 | 216.00 | 206.89 | 210.00 | 210.00 | -0.17% | 329 | 0.63 |
| Oct 28, 2026 | 208.24 | 210.36 | 203.80 | 210.36 | 210.36 | +1.80% | 130 | 0.25 |
| Oct 27, 2026 | 205.50 | 212.00 | 205.05 | 206.65 | 206.65 | -1.11% | 501 | 0.92 |
| Oct 26, 2026 | 205.89 | 211.14 | 202.02 | 208.96 | 208.96 | +2.39% | 489 | 0.91 |
| Oct 23, 2026 | 219.00 | 219.00 | 203.47 | 204.09 | 204.09 | -4.93% | 380 | 0.69 |
| Oct 22, 2026 | 211.30 | 216.00 | 208.80 | 214.67 | 214.67 | +2.08% | 607 | 1.11 |
| Oct 21, 2026 | 216.00 | 216.00 | 210.55 | 210.55 | 210.30 | -0.79% | 201 | 0.37 |
| Oct 20, 2026 | 214.12 | 215.91 | 210.55 | 212.23 | 211.98 | -0.80% | 203 | 0.37 |
| Oct 19, 2026 | 210.33 | 214.44 | 204.24 | 213.94 | 213.68 | +2.58% | 332 | 0.61 |
| Oct 16, 2026 | 203.20 | 210.42 | 203.20 | 208.56 | 208.31 | -0.60% | 289 | 0.54 |
| Oct 15, 2026 | 202.25 | 212.00 | 196.50 | 209.82 | 209.57 | +6.24% | 1,129 | 2.17 |
| Oct 14, 2026 | 200.00 | 200.00 | 193.00 | 197.49 | 197.26 | -0.26% | 88 | 0.17 |
| Oct 13, 2026 | 200.00 | 200.00 | 193.30 | 198.00 | 197.76 | +0.88% | 152 | 0.29 |
| Oct 12, 2026 | 192.00 | 200.00 | 192.00 | 196.28 | 196.05 | -0.67% | 662 | 1.28 |
| Oct 09, 2026 | 194.00 | 198.00 | 189.36 | 197.61 | 197.38 | +3.08% | 450 | 0.88 |
| Oct 08, 2026 | 187.80 | 194.00 | 187.80 | 191.70 | 191.47 | -0.67% | 315 | 0.62 |
| Oct 07, 2026 | 197.96 | 198.75 | 193.00 | 193.00 | 192.77 | -1.60% | 19 | 0.04 |
| Oct 06, 2026 | 194.25 | 198.20 | 192.00 | 196.14 | 195.91 | +0.70% | 136 | 0.26 |
| Oct 05, 2026 | 187.11 | 194.77 | 187.11 | 194.77 | 194.54 | +1.37% | 217 | 0.41 |
| Oct 02, 2026 | 190.00 | 193.00 | 185.12 | 192.14 | 191.91 | +1.08% | 272 | 0.52 |
| Oct 01, 2026 | 193.85 | 193.85 | 187.23 | 190.09 | 189.86 | +0.34% | 92 | 0.17 |
| Sep 30, 2026 | 189.00 | 193.30 | 188.83 | 189.45 | 189.23 | -0.98% | 88 | 0.17 |
| Sep 29, 2026 | 192.15 | 195.00 | 189.12 | 191.33 | 191.10 | +0.19% | 1,212 | 2.35 |
| Sep 28, 2026 | 191.88 | 191.88 | 186.84 | 190.96 | 190.73 | +1.94% | 343 | 0.67 |
| Sep 25, 2026 | 193.10 | 194.25 | 184.78 | 187.33 | 187.11 | -1.00% | 504 | 0.98 |
| Sep 24, 2026 | 185.38 | 190.41 | 185.38 | 189.22 | 189.00 | -0.09% | 105 | 0.20 |
| Sep 23, 2026 | 193.00 | 194.00 | 187.00 | 189.39 | 189.17 | -0.98% | 337 | 0.64 |
| Sep 22, 2026 | 189.00 | 195.27 | 189.00 | 191.26 | 191.03 | -0.45% | 242 | 0.45 |
| Sep 21, 2026 | 194.00 | 195.00 | 190.00 | 192.13 | 191.90 | +0.49% | 1,023 | 1.95 |
| Sep 18, 2026 | 202.00 | 202.00 | 190.52 | 191.19 | 190.96 | -4.61% | 768 | 1.49 |
| Sep 17, 2026 | 198.11 | 202.00 | 196.00 | 200.43 | 200.19 | -0.06% | 123 | 0.24 |
| Sep 16, 2026 | 198.40 | 204.59 | 196.01 | 200.55 | 200.31 | +0.30% | 326 | 0.63 |
| Sep 15, 2026 | 202.50 | 202.50 | 195.00 | 199.94 | 199.70 | +0.61% | 7,992 | 20.52 |
| Sep 14, 2026 | 192.50 | 201.46 | 191.85 | 198.72 | 198.49 | +4.78% | 721 | 1.90 |
| Sep 11, 2026 | 185.00 | 192.00 | 185.00 | 189.65 | 189.42 | +0.01% | 227 | 0.57 |
| Sep 10, 2026 | 189.02 | 194.74 | 187.48 | 189.63 | 189.40 | +1.25% | 120 | 0.29 |
| Sep 09, 2026 | 192.00 | 192.00 | 184.84 | 187.28 | 187.06 | -0.83% | 271 | 0.65 |
| Sep 08, 2026 | 190.82 | 191.45 | 187.29 | 188.85 | 188.63 | -0.86% | 302 | 0.70 |
| Sep 07, 2026 | 190.49 | 199.90 | 188.30 | 190.49 | 190.26 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 199.90 | 199.90 | 188.30 | 190.49 | 190.26 | -3.26% | 595 | 1.34 |
| Sep 03, 2026 | 188.22 | 199.00 | 188.22 | 196.91 | 196.68 | -0.29% | 112 | 0.24 |
