Coca-Cola Bottling

COKE
🏛️ usa →
118.97
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 105.80 105.87 105.75 105.87 9.5K
09:32 105.78 105.78 105.71 105.71 1.0K
09:34 106.00 106.38 106.00 106.38 2.4K
09:37 106.90 106.90 106.90 106.90 0.9K
09:39 106.73 106.73 106.73 106.73 0.9K
09:42 106.70 106.70 106.50 106.50 0.5K
09:43 106.67 106.67 106.67 106.67 0.6K
09:44 106.61 106.61 106.61 106.61 0.5K
09:45 106.65 106.65 106.65 106.65 0.7K
09:47 106.65 106.65 106.65 106.65 0.4K
09:48 106.52 106.52 106.52 106.52 1.0K
09:51 106.53 106.53 106.53 106.53 0.2K
09:52 106.48 106.48 106.48 106.48 0.5K
09:53 106.59 106.59 106.59 106.59 0.6K
09:54 106.48 106.60 106.48 106.60 4.2K
09:56 106.59 106.59 106.59 106.59 1.7K
09:59 106.56 106.56 106.56 106.56 0.9K
10:00 106.42 106.42 106.42 106.42 1.4K
10:01 106.42 106.60 106.42 106.60 0.8K
10:02 106.42 106.42 106.42 106.42 0.3K
10:03 106.61 106.61 106.43 106.43 1.3K
10:05 106.43 106.43 106.43 106.43 0.3K
10:07 106.53 106.53 106.40 106.40 1.7K
10:08 106.47 106.52 106.47 106.52 2.4K
10:12 106.47 106.47 106.47 106.47 0.4K
10:14 106.50 106.50 106.50 106.50 0.5K
10:17 106.56 106.56 106.34 106.34 1.0K
10:18 106.42 106.42 106.42 106.42 0.5K
10:19 106.49 106.49 106.49 106.49 0.3K
10:20 106.44 106.44 106.44 106.44 0.4K
10:21 106.49 106.49 106.49 106.49 0.5K
10:24 106.51 106.51 106.51 106.51 0.2K
10:25 106.42 106.42 106.42 106.42 0.6K
10:26 106.50 106.50 106.50 106.50 0.7K
10:31 106.30 106.30 106.30 106.30 1.7K
10:32 106.36 106.36 106.36 106.36 1.1K
10:34 106.29 106.38 106.24 106.24 14.9K
10:35 106.28 106.28 106.28 106.28 0.3K
10:36 106.13 106.13 106.12 106.12 2.6K
10:37 106.22 106.22 106.22 106.21 0.5K
10:39 106.10 106.10 106.10 106.10 0.1K
10:40 106.00 106.00 105.82 105.82 1.5K
10:41 105.90 105.93 105.90 105.93 1.5K
10:42 105.81 105.81 105.81 105.81 1.0K
10:43 105.87 105.87 105.87 105.87 0.6K
10:44 105.85 105.87 105.85 105.86 1.9K
10:45 105.70 105.71 105.70 105.71 2.7K
10:48 105.86 105.86 105.80 105.80 0.4K
10:49 105.72 105.75 105.72 105.75 1.2K
10:50 105.77 105.77 105.69 105.69 2.0K
10:51 105.77 105.77 105.77 105.77 0.3K
10:52 105.75 105.75 105.75 105.75 0.6K
10:53 105.85 105.85 105.85 105.85 3.4K
10:55 106.03 106.03 106.03 106.03 0.6K
10:56 106.05 106.05 106.05 106.05 0.1K
10:57 106.09 106.09 106.09 106.09 0.7K
10:58 106.18 106.25 106.18 106.25 2.2K
11:00 106.32 106.32 106.32 106.32 1.2K
11:01 105.99 105.99 105.95 105.95 1.4K
11:02 105.97 105.97 105.97 105.97 2.1K
11:04 105.97 106.09 105.97 106.09 1.9K
11:08 106.07 106.07 106.07 106.07 0.4K
11:09 106.08 106.08 106.08 106.08 2.0K
11:10 105.99 105.99 105.99 105.99 0.9K
11:11 106.04 106.09 106.04 106.08 2.8K
11:13 106.16 106.16 106.16 106.16 0.3K
11:14 106.16 106.16 106.09 106.09 0.7K
11:16 106.16 106.24 106.16 106.24 1.3K
11:17 106.15 106.24 106.15 106.24 1.6K
11:18 106.30 106.30 106.30 106.30 0.5K
11:19 106.30 106.30 106.30 106.30 1.7K
11:22 106.19 106.19 106.15 106.15 3.2K
11:23 106.29 106.29 106.08 106.08 1.7K
11:25 106.06 106.06 106.06 106.06 0.3K
11:26 106.12 106.12 106.12 106.12 0.2K
11:27 106.05 106.05 106.05 106.05 0.4K
11:28 106.03 106.03 106.02 106.02 0.7K
11:29 106.02 106.02 106.02 106.02 1.3K
11:32 106.01 106.01 106.01 106.01 0.4K
11:33 105.98 105.98 105.98 105.98 0.5K
11:34 105.93 105.93 105.93 105.93 1.0K
11:35 105.90 105.90 105.86 105.86 1.4K
11:36 105.82 105.82 105.82 105.82 0.2K
11:37 105.79 105.79 105.71 105.71 1.5K
11:38 105.69 105.70 105.69 105.70 4.6K
11:43 105.73 105.73 105.69 105.69 2.7K
11:45 105.55 105.55 105.55 105.55 0.5K
11:46 105.47 105.47 105.47 105.47 4.9K
11:47 105.47 105.53 105.47 105.53 2.8K
11:49 105.51 105.51 105.51 105.51 0.6K
11:50 105.58 105.58 105.49 105.51 2.6K
11:51 105.52 105.52 105.52 105.52 2.5K
11:52 105.51 105.51 105.51 105.51 0.3K
11:53 105.48 105.48 105.48 105.48 1.3K
11:54 105.55 105.55 105.55 105.55 1.5K
11:55 105.55 105.55 105.55 105.55 1.0K
11:56 105.54 105.54 105.54 105.54 0.8K
11:58 105.49 105.49 105.44 105.44 1.9K
12:01 105.48 105.55 105.48 105.55 4.6K
12:06 105.68 105.68 105.68 105.68 1.2K
12:09 105.66 105.71 105.66 105.71 2.1K
12:12 105.83 105.83 105.83 105.83 0.7K
12:15 105.85 105.85 105.85 105.85 2.4K
12:16 105.84 105.88 105.84 105.88 0.8K
12:17 105.88 105.88 105.88 105.88 0.1K
12:18 105.87 105.87 105.87 105.87 0.4K
12:19 105.91 105.91 105.81 105.81 0.4K
12:20 105.91 105.91 105.90 105.90 1.4K
12:22 105.86 105.86 105.86 105.86 0.8K
12:25 105.86 105.86 105.83 105.83 1.0K
12:26 105.84 105.84 105.77 105.77 1.1K
12:27 105.76 105.76 105.76 105.76 0.4K
12:28 105.77 105.84 105.77 105.84 2.2K
12:29 105.80 105.80 105.80 105.80 0.8K
12:32 105.80 105.80 105.80 105.80 0.7K
12:35 105.82 105.87 105.82 105.87 4.6K
12:36 105.95 105.95 105.95 105.95 1.5K
12:39 105.86 105.86 105.86 105.86 0.3K
12:40 105.97 105.97 105.91 105.91 2.0K
12:43 105.82 105.82 105.82 105.82 1.2K
12:46 105.86 105.89 105.86 105.89 1.1K
12:47 105.80 105.80 105.80 105.80 1.1K
12:48 105.78 105.78 105.78 105.78 1.6K
12:49 105.75 105.75 105.75 105.75 0.5K
12:50 105.83 105.83 105.83 105.83 3.2K
12:59 105.75 105.75 105.75 105.75 0.4K
13:00 105.78 105.85 105.78 105.85 1.1K
13:01 105.76 105.76 105.76 105.76 2.4K
13:06 105.83 105.88 105.83 105.88 1.7K
13:08 105.87 105.91 105.87 105.91 1.1K
13:09 105.91 105.91 105.91 105.91 0.3K
13:11 105.87 105.87 105.87 105.87 0.3K
13:12 105.92 105.92 105.92 105.92 0.3K
13:13 105.89 105.89 105.89 105.89 0.5K
13:15 105.90 105.99 105.90 105.99 3.1K
13:17 106.09 106.10 106.09 106.10 0.7K
13:19 106.04 106.04 106.04 106.04 2.1K
13:21 106.09 106.09 106.09 106.09 0.5K
13:22 106.00 106.00 106.00 106.00 0.6K
13:23 105.97 105.97 105.97 105.97 1.0K
13:25 106.02 106.02 105.92 105.92 1.5K
13:26 105.89 105.89 105.89 105.89 1.4K
13:31 105.86 105.86 105.86 105.86 0.4K
13:32 105.87 105.87 105.87 105.87 0.5K
13:33 105.92 105.92 105.92 105.92 0.6K
13:34 105.91 105.91 105.91 105.91 2.6K
13:39 105.95 105.95 105.95 105.95 0.2K
13:40 106.01 106.01 105.96 106.00 0.9K
13:41 105.92 105.96 105.92 105.96 0.7K
13:42 105.96 106.07 105.96 106.07 3.1K
13:44 106.20 106.20 106.20 106.20 0.5K
13:46 106.11 106.11 106.11 106.11 0.8K
13:49 106.08 106.08 106.05 106.05 2.0K
13:50 106.00 106.00 106.00 106.00 1.7K
13:52 106.13 106.13 106.13 106.13 1.6K
13:53 106.20 106.20 106.20 106.20 0.8K
13:54 106.22 106.29 106.22 106.29 0.9K
13:56 106.29 106.29 106.29 106.29 0.8K
13:57 106.10 106.10 106.10 106.10 1.2K
13:59 106.00 106.00 106.00 106.00 1.2K
14:01 106.13 106.13 106.12 106.12 1.7K
14:03 106.02 106.02 105.93 105.93 1.7K
14:04 106.02 106.02 106.02 106.02 0.5K
14:05 105.89 105.89 105.89 105.89 0.7K
14:06 105.78 105.78 105.78 105.78 0.7K
14:07 105.89 105.89 105.89 105.89 0.6K
14:08 105.89 105.89 105.84 105.84 2.3K
14:10 105.74 105.74 105.74 105.74 1.2K
14:12 105.73 105.80 105.73 105.77 1.1K
14:13 105.81 105.81 105.81 105.81 3.3K
14:19 105.89 105.89 105.89 105.89 1.5K
14:22 105.78 105.83 105.78 105.83 1.2K
14:23 105.84 105.84 105.84 105.84 1.0K
14:25 105.87 105.87 105.87 105.87 1.2K
14:26 105.93 105.95 105.93 105.95 0.8K
14:27 106.00 106.00 106.00 106.00 2.2K
14:29 106.01 106.01 106.01 106.01 1.5K
14:31 106.03 106.10 106.03 106.10 1.5K
14:32 106.16 106.16 106.16 106.16 0.6K
14:33 106.16 106.16 106.16 106.16 0.2K
14:34 106.14 106.14 106.14 106.14 1.3K
14:35 106.15 106.17 106.15 106.17 3.5K
14:36 106.10 106.10 106.10 106.10 0.2K
14:37 106.14 106.19 106.14 106.17 2.0K
14:38 106.17 106.34 106.17 106.34 2.4K
14:39 106.32 106.32 106.32 106.32 0.6K
14:40 106.32 106.32 106.25 106.25 1.4K
14:41 106.29 106.39 106.29 106.39 1.8K
14:42 106.48 106.48 106.48 106.48 1.3K
14:43 106.44 106.44 106.44 106.44 0.6K
14:44 106.48 106.49 106.42 106.42 1.1K
14:45 106.46 106.46 106.38 106.38 1.8K
14:46 106.31 106.31 106.31 106.31 2.6K
14:48 106.30 106.30 106.30 106.30 1.3K
14:50 106.21 106.26 106.20 106.26 2.4K
14:51 106.29 106.29 106.29 106.29 1.4K
14:52 106.28 106.32 106.28 106.32 2.1K
14:54 106.42 106.42 106.42 106.42 1.3K
14:56 106.34 106.34 106.30 106.30 2.6K
14:57 106.29 106.33 106.26 106.33 1.7K
14:58 106.25 106.32 106.25 106.32 1.7K
14:59 106.34 106.34 106.34 106.34 1.0K
15:00 106.26 106.26 106.26 106.26 1.6K
15:01 106.22 106.36 106.22 106.36 2.5K
15:02 106.34 106.40 106.34 106.40 1.7K
15:03 106.49 106.58 106.49 106.57 1.3K
15:04 106.57 106.57 106.57 106.57 1.6K
15:05 106.58 106.58 106.58 106.58 0.7K
15:06 106.64 106.64 106.57 106.57 0.9K
15:07 106.58 106.58 106.55 106.55 1.7K
15:09 106.49 106.49 106.49 106.49 1.1K
15:10 106.49 106.53 106.46 106.53 2.3K
15:11 106.50 106.50 106.50 106.50 1.4K
15:12 106.47 106.47 106.47 106.47 1.0K
15:13 106.50 106.50 106.50 106.50 3.6K
15:14 106.70 106.70 106.70 106.70 1.0K
15:15 106.69 106.69 106.69 106.69 0.9K
15:17 106.72 106.72 106.63 106.63 1.7K
15:18 106.60 106.65 106.60 106.65 1.5K
15:19 106.65 106.71 106.65 106.71 1.3K
15:20 106.62 106.62 106.62 106.62 0.6K
15:21 106.60 106.70 106.60 106.70 2.2K
15:22 106.68 106.73 106.68 106.73 2.1K
15:24 106.77 106.77 106.77 106.77 0.4K
15:25 106.69 106.69 106.61 106.61 2.1K
15:26 106.53 106.53 106.52 106.52 1.2K
15:27 106.45 106.45 106.45 106.45 0.6K
15:28 106.44 106.44 106.30 106.30 3.3K
15:29 106.21 106.21 106.18 106.18 1.3K
15:30 106.15 106.22 106.15 106.22 2.8K
15:31 106.24 106.36 106.24 106.36 3.4K
15:32 106.36 106.36 106.36 106.36 2.9K
15:35 106.40 106.40 106.40 106.40 0.7K
15:36 106.46 106.46 106.46 106.46 1.6K
15:37 106.49 106.49 106.36 106.39 2.8K
15:38 106.38 106.38 106.34 106.34 1.9K
15:39 106.37 106.37 106.30 106.30 1.5K
15:40 106.30 106.30 106.30 106.30 3.5K
15:41 106.29 106.38 106.26 106.38 3.9K
15:42 106.32 106.32 106.30 106.30 1.9K
15:43 106.27 106.30 106.27 106.30 3.2K
15:44 106.34 106.35 106.34 106.35 2.2K
15:45 106.25 106.25 106.25 106.25 2.1K
15:47 106.31 106.31 106.24 106.24 1.5K
15:48 106.29 106.29 106.19 106.20 3.1K
15:49 106.23 106.23 106.17 106.17 3.4K
15:50 106.08 106.25 106.08 106.20 13.1K
15:51 106.19 106.20 106.19 106.20 1.5K
15:52 106.19 106.22 106.18 106.19 3.3K
15:53 106.20 106.21 106.13 106.13 7.0K
15:54 106.10 106.12 106.04 106.06 6.6K
15:55 106.14 106.17 106.10 106.10 5.6K
15:56 106.09 106.14 106.06 106.08 12.4K
15:57 106.06 106.06 106.02 106.02 9.5K
15:58 105.98 106.06 105.98 106.04 16.3K
15:59 106.05 106.20 106.05 106.20 137.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available