Stockscreener 앱 받기
1,179.62
3.15%
36.00
시간 외 거래:
1183.05
3.43
+0.29%
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1,183.0 | $1,136.1 | $46.99 | 39,380.0 | +3.15% |
| 2024-11-04 | $1,164.7 | $1,134.3 | $30.46 | 60,381.0 | +0.81% |
| 2024-11-01 | $1,165.9 | $1,123.1 | $42.77 | 57,758.0 | +0.90% |
| 2024-10-31 | $1,163.5 | $1,065.4 | $98.07 | 103,525.0 | -6.28% |
| 2024-10-30 | $1,213.3 | $1,196.3 | $17.00 | 31,136.0 | -0.83% |
| 2024-10-29 | $1,225.6 | $1,202.1 | $23.51 | 38,799.0 | -1.70% |
| 2024-10-28 | $1,263.2 | $1,227.1 | $36.10 | 38,983.0 | -1.46% |
| 2024-10-25 | $1,272.1 | $1,248.6 | $23.51 | 29,549.0 | -1.18% |
| 2024-10-24 | $1,284.8 | $1,263.8 | $21.05 | 30,932.0 | -0.78% |
| 2024-10-23 | $1,280.1 | $1,256.0 | $24.09 | 27,389.0 | +0.65% |
| 2024-10-22 | $1,272.6 | $1,257.0 | $15.59 | 32,320.0 | -0.69% |
| 2024-10-21 | $1,285.5 | $1,263.9 | $21.63 | 36,399.0 | -1.03% |
| 2024-10-18 | $1,300.3 | $1,264.8 | $35.45 | 34,689.0 | -1.39% |
| 2024-10-17 | $1,311.0 | $1,288.0 | $23.01 | 25,071.0 | -0.27% |
| 2024-10-16 | $1,320.0 | $1,300.0 | $20.00 | 28,600.0 | +0.34% |
| 2024-10-15 | $1,309.5 | $1,292.3 | $17.27 | 34,178.0 | +0.24% |
| 2024-10-14 | $1,306.5 | $1,290.5 | $15.99 | 23,334.0 | +1.46% |
| 2024-10-11 | $1,285.9 | $1,267.0 | $18.93 | 25,620.0 | +1.26% |
| 2024-10-10 | $1,275.1 | $1,263.6 | $11.47 | 28,319.0 | -0.74% |
| 2024-10-09 | $1,291.7 | $1,274.1 | $17.68 | 27,549.0 | -0.17% |
| 2024-10-08 | $1,285.7 | $1,260.0 | $25.74 | 28,290.0 | +1.70% |
Coca Cola Consolidated Inc 주식 (COKE) 연도별 가격 이력
이 심층 분석에서는 Coca Cola Consolidated Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coca Cola Consolidated Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1,183.0 | $1,123.1 | $59.93 | 196,899.0 | +4.92% |
| 2024-10 | $1,321.0 | $1,065.4 | $255.6 | 780,329.0 | -14.60% |
| 2024-09 | $1,376.8 | $1,255.0 | $121.8 | 1,234,734.0 | -1.94% |
| 2024-08 | $1,374.3 | $1,150.1 | $224.2 | 1,007,328.0 | +17.15% |
| 2024-07 | $1,159.7 | $1,056.7 | $103.0 | 970,540.0 | +5.61% |
| 2024-06 | $1,090.3 | $965.0 | $125.3 | 1,666,721.0 | +10.60% |
| 2024-05 | $1,030.0 | $822.8 | $207.2 | 1,364,860.0 | +18.77% |
| 2024-04 | $848.2 | $800.8 | $47.40 | 807,066.0 | -2.41% |
| 2024-03 | $889.0 | $807.6 | $81.43 | 932,349.0 | +0.67% |
| 2024-02 | $911.9 | $803.1 | $108.8 | 1,030,022.0 | -2.39% |
| 2024-01 | $942.0 | $822.8 | $119.2 | 942,588.0 | -7.22% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $961.9 | $725.0 | $236.9 | 1,076,295.0 | +26.40% |
| 2023-11 | $736.0 | $628.0 | $108.0 | 826,682.0 | +15.42% |
| 2023-10 | $670.0 | $614.2 | $55.78 | 642,701.0 | +0.01% |
| 2023-09 | $701.0 | $630.0 | $70.95 | 681,195.0 | -8.95% |
| 2023-08 | $745.5 | $624.0 | $121.5 | 919,742.0 | +10.34% |
| 2023-07 | $658.2 | $614.5 | $43.67 | 736,514.0 | -0.41% |
| 2023-06 | $693.9 | $634.6 | $59.31 | 911,386.0 | -3.89% |
| 2023-05 | $694.2 | $584.7 | $109.5 | 861,384.0 | +12.26% |
| 2023-04 | $593.5 | $519.1 | $74.39 | 542,893.0 | +10.16% |
| 2023-03 | $565.0 | $495.1 | $69.89 | 885,144.0 | -3.91% |
| 2023-02 | $579.9 | $492.8 | $87.09 | 786,251.0 | +9.88% |
| 2023-01 | $517.4 | $470.0 | $47.42 | 719,559.0 | -1.09% |
Coca Cola Consolidated Inc 주식 (COKE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $555.8 | $470.2 | $85.66 | 911,311.0 | +4.18% |
| 2022-11 | $496.1 | $450.9 | $45.28 | 993,521.0 | +0.98% |
| 2022-10 | $500.6 | $412.7 | $87.94 | 764,365.0 | +18.28% |
| 2022-09 | $480.6 | $405.0 | $75.55 | 843,051.0 | -13.20% |
| 2022-08 | $535.2 | $472.0 | $63.14 | 858,847.0 | -7.54% |
| 2022-07 | $597.5 | $483.8 | $113.7 | 2,092,641.0 | -9.03% |
| 2022-06 | $656.1 | $489.9 | $166.2 | 1,094,383.0 | -0.19% |
| 2022-05 | $588.0 | $435.2 | $152.7 | 841,560.0 | +27.97% |
| 2022-04 | $519.0 | $440.1 | $78.94 | 696,157.0 | -11.14% |
| 2022-03 | $517.3 | $426.4 | $90.89 | 987,915.0 | -0.02% |
| 2022-02 | $591.6 | $420.3 | $171.3 | 795,537.0 | -13.28% |
| 2022-01 | $638.0 | $560.2 | $77.79 | 597,692.0 | -7.46% |
2.12%
4.31%
자본화:
|
볼륨(24시간):