Coca-Cola Bottling

COKE
🏛️ usa →
117.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 113.51 113.59 113.51 113.59 11.3K
09:31 113.72 113.72 113.72 113.72 0.1K
09:32 114.00 114.00 113.80 113.85 3.5K
09:33 114.45 114.45 114.32 114.32 1.7K
09:34 114.34 114.34 114.34 114.34 0.9K
09:35 114.34 114.59 114.34 114.58 4.7K
09:37 114.50 114.50 114.50 114.50 0.2K
09:38 114.71 115.50 114.71 115.25 19.0K
09:40 115.28 115.41 115.28 115.29 1.5K
09:41 115.35 115.35 115.17 115.17 2.0K
09:42 115.18 115.18 115.10 115.10 1.9K
09:43 115.17 115.17 115.17 115.17 1.6K
09:44 115.17 115.29 115.17 115.29 0.4K
09:45 115.33 115.33 115.33 115.33 1.0K
09:46 115.20 115.27 115.11 115.20 1.3K
09:48 115.15 115.15 115.15 115.15 5.4K
09:49 115.13 115.13 115.04 115.04 8.3K
09:50 114.92 114.92 114.78 114.78 0.3K
09:51 114.78 114.91 114.78 114.91 1.1K
09:52 114.93 114.99 114.87 114.99 6.0K
09:53 115.04 115.04 115.03 115.03 1.4K
09:54 115.01 115.01 115.01 115.01 0.6K
09:55 114.92 114.92 114.92 114.92 0.5K
09:56 114.87 114.87 114.87 114.87 3.7K
09:59 114.86 114.86 114.85 114.85 1.7K
10:00 114.92 115.06 114.92 115.06 1.7K
10:01 114.97 114.97 114.97 114.97 1.1K
10:02 114.99 114.99 114.96 114.96 1.1K
10:03 114.97 114.97 114.97 114.97 0.5K
10:05 114.92 114.92 114.75 114.75 3.0K
10:07 114.74 114.78 114.74 114.78 0.4K
10:08 114.74 114.74 114.67 114.67 2.1K
10:09 114.71 114.71 114.71 114.71 0.6K
10:10 114.70 114.70 114.70 114.70 1.3K
10:11 114.65 114.80 114.55 114.80 3.1K
10:12 114.89 114.89 114.89 114.89 0.4K
10:13 114.90 114.90 114.90 114.90 0.6K
10:14 114.89 114.89 114.79 114.79 1.7K
10:18 114.75 114.80 114.75 114.80 0.7K
10:19 114.89 114.89 114.89 114.89 1.3K
10:20 114.92 114.92 114.92 114.92 4.2K
10:21 115.01 115.04 114.97 114.99 5.6K
10:22 115.02 115.02 115.02 115.02 1.9K
10:23 115.10 115.10 115.10 115.10 1.2K
10:24 115.10 115.10 115.10 115.10 2.6K
10:25 115.10 115.10 115.10 115.10 0.6K
10:26 115.16 115.16 115.16 115.16 0.5K
10:27 115.02 115.02 115.02 115.02 1.3K
10:28 115.15 115.15 115.15 115.15 0.2K
10:30 115.01 115.06 114.93 114.93 8.1K
10:32 114.83 114.83 114.30 114.30 4.8K
10:33 114.37 114.37 114.37 114.37 0.6K
10:34 114.30 114.36 114.30 114.36 0.7K
10:35 114.23 114.23 114.23 114.23 0.7K
10:36 114.24 114.24 114.24 114.24 0.3K
10:37 114.23 114.23 114.23 114.23 0.9K
10:40 114.22 114.22 114.22 114.22 0.6K
10:42 114.35 114.35 114.11 114.11 2.4K
10:47 114.29 114.29 114.29 114.29 0.3K
10:49 114.37 114.37 114.37 114.37 2.9K
10:51 114.51 114.51 114.50 114.50 0.6K
10:52 114.50 114.60 114.50 114.58 4.8K
10:53 114.50 114.58 114.50 114.50 2.3K
10:54 114.55 114.55 114.55 114.55 0.3K
10:55 114.65 114.69 114.65 114.65 1.6K
10:57 114.51 114.51 114.51 114.51 1.4K
11:00 114.75 114.75 114.75 114.75 0.2K
11:01 114.80 114.80 114.80 114.80 0.6K
11:04 114.80 114.88 114.79 114.88 1.5K
11:05 114.81 114.97 114.81 114.97 4.2K
11:11 115.18 115.18 115.18 115.18 0.4K
11:12 115.13 115.19 115.13 115.19 6.7K
11:13 115.09 115.09 115.09 115.09 9.7K
11:17 114.98 114.98 114.98 114.98 0.2K
11:18 114.80 114.80 114.80 114.80 0.4K
11:19 115.00 115.03 115.00 115.03 1.0K
11:20 114.85 115.08 114.85 115.08 1.0K
11:21 114.89 114.89 114.89 114.89 0.3K
11:23 115.10 115.10 115.10 115.10 0.9K
11:25 115.06 115.06 115.06 115.06 2.7K
11:27 115.08 115.12 115.08 115.12 0.5K
11:30 115.07 115.07 115.07 115.07 1.7K
11:31 115.05 115.05 115.05 115.05 0.7K
11:34 114.97 114.97 114.97 114.97 3.3K
11:37 115.00 115.00 115.00 115.00 1.1K
11:42 115.06 115.06 114.90 114.90 2.7K
11:43 115.04 115.04 115.04 115.04 1.2K
11:45 115.08 115.08 115.08 115.08 0.8K
11:49 115.09 115.09 115.09 115.09 1.3K
11:52 115.07 115.07 115.07 115.07 0.2K
11:53 115.11 115.11 115.11 115.11 2.9K
11:59 114.99 115.04 114.99 115.04 3.0K
12:07 115.07 115.07 115.07 115.07 1.3K
12:08 115.05 115.05 115.05 115.05 1.5K
12:11 115.04 115.04 115.02 115.02 1.0K
12:12 115.02 115.02 115.02 115.02 0.8K
12:15 115.03 115.03 115.03 115.03 1.6K
12:22 115.11 115.11 115.11 115.11 1.5K
12:23 115.11 115.11 115.06 115.06 0.8K
12:27 115.12 115.12 115.03 115.03 0.6K
12:28 115.13 115.13 115.13 115.13 0.4K
12:29 115.09 115.09 115.09 115.09 3.4K
12:32 115.14 115.14 115.14 115.14 2.5K
12:36 115.34 115.34 115.34 115.34 1.5K
12:37 115.25 115.25 115.15 115.22 2.0K
12:38 115.27 115.27 115.27 115.27 0.4K
12:39 115.32 115.32 115.32 115.32 0.8K
12:40 115.25 115.28 115.25 115.26 4.1K
12:41 115.16 115.16 115.16 115.16 0.6K
12:43 115.11 115.11 115.04 115.04 3.5K
12:44 115.09 115.09 115.05 115.05 0.7K
12:45 115.05 115.05 115.05 115.05 0.4K
12:48 115.05 115.05 115.05 115.05 0.6K
12:49 115.08 115.08 115.08 115.08 0.7K
12:52 115.18 115.18 115.18 115.18 1.7K
12:53 115.26 115.27 115.01 115.01 3.3K
12:54 114.92 114.92 114.92 114.92 0.5K
12:56 115.05 115.05 115.05 115.05 3.0K
13:10 114.99 114.99 114.99 114.99 0.3K
13:11 115.00 115.00 115.00 115.00 3.0K
13:14 114.99 114.99 114.91 114.91 1.1K
13:15 114.89 114.89 114.78 114.78 2.5K
13:16 114.71 114.71 114.70 114.70 0.9K
13:19 114.65 114.65 114.65 114.65 0.5K
13:20 114.73 114.74 114.73 114.74 0.9K
13:22 114.76 114.76 114.74 114.74 1.0K
13:24 114.76 114.83 114.76 114.82 1.6K
13:26 114.78 114.78 114.78 114.78 0.3K
13:27 114.76 114.76 114.76 114.76 0.9K
13:29 114.79 114.79 114.69 114.69 1.6K
13:30 114.62 114.63 114.62 114.63 2.9K
13:32 114.79 114.80 114.79 114.80 1.0K
13:33 114.84 114.84 114.84 114.84 0.5K
13:34 114.77 114.77 114.77 114.77 0.5K
13:35 114.79 114.79 114.79 114.79 1.8K
13:41 114.77 114.80 114.67 114.67 1.6K
13:43 114.86 114.86 114.86 114.86 0.5K
13:44 114.93 114.93 114.93 114.93 0.5K
13:45 114.85 114.85 114.85 114.85 0.7K
13:46 114.85 114.93 114.85 114.93 1.0K
13:47 114.93 114.93 114.93 114.93 0.5K
13:48 114.86 114.86 114.86 114.86 1.4K
13:51 114.89 114.89 114.89 114.89 0.1K
13:52 114.87 114.87 114.83 114.83 1.1K
13:54 115.00 115.00 115.00 115.00 4.1K
13:57 115.06 115.06 115.06 115.06 0.5K
13:58 115.12 115.12 115.12 115.12 0.4K
13:59 115.01 115.01 115.01 115.01 1.0K
14:04 115.04 115.04 115.04 115.04 0.3K
14:05 114.98 114.98 114.98 114.98 0.5K
14:08 114.97 114.97 114.90 114.90 2.6K
14:13 114.86 114.86 114.82 114.86 1.4K
14:15 114.83 114.83 114.83 114.83 0.8K
14:19 114.83 114.83 114.83 114.83 0.3K
14:20 114.77 114.77 114.77 114.77 0.4K
14:21 114.83 114.83 114.83 114.83 0.5K
14:22 114.78 114.78 114.78 114.78 0.3K
14:23 114.89 114.89 114.89 114.89 0.2K
14:24 114.79 114.79 114.79 114.79 2.8K
14:25 114.81 114.81 114.81 114.81 1.1K
14:27 114.82 114.82 114.80 114.80 2.1K
14:30 114.88 114.88 114.88 114.88 1.2K
14:31 114.77 114.77 114.77 114.77 1.4K
14:34 114.73 114.73 114.73 114.73 3.1K
14:36 114.77 114.77 114.77 114.77 0.9K
14:37 114.77 114.77 114.77 114.77 1.2K
14:41 114.77 114.77 114.77 114.77 4.1K
14:43 114.68 114.68 114.68 114.68 1.3K
14:47 114.67 114.67 114.67 114.67 0.1K
14:48 114.61 114.61 114.61 114.61 0.5K
14:49 114.57 115.06 114.57 115.06 6.1K
14:50 114.77 114.77 114.77 114.77 0.4K
14:51 114.72 114.72 114.72 114.72 0.2K
14:52 114.79 114.81 114.75 114.75 2.5K
14:57 114.74 114.74 114.74 114.74 0.2K
14:58 114.67 114.67 114.67 114.67 0.9K
14:59 114.71 114.71 114.71 114.71 0.6K
15:01 114.69 114.69 114.69 114.69 1.9K
15:03 114.72 114.72 114.72 114.72 1.4K
15:06 114.73 114.73 114.70 114.70 1.9K
15:07 114.72 114.72 114.62 114.62 1.1K
15:08 114.60 114.60 114.60 114.60 0.4K
15:09 114.72 114.72 114.60 114.60 2.1K
15:10 114.46 114.46 114.46 114.46 2.1K
15:12 114.65 114.65 114.65 114.65 2.5K
15:14 114.59 114.59 114.56 114.56 1.8K
15:17 114.61 114.61 114.61 114.61 1.2K
15:20 114.56 114.56 114.56 114.56 0.2K
15:21 114.61 114.61 114.61 114.61 1.7K
15:23 114.55 114.55 114.50 114.53 3.0K
15:24 114.51 114.51 114.51 114.51 1.2K
15:25 114.54 114.56 114.54 114.55 2.5K
15:26 114.55 114.55 114.47 114.49 3.2K
15:27 114.49 114.49 114.47 114.47 1.1K
15:28 114.49 114.49 114.49 114.49 0.2K
15:29 114.45 114.45 114.45 114.45 4.8K
15:30 114.49 114.49 114.49 114.49 1.0K
15:31 114.47 114.50 114.47 114.50 1.2K
15:32 114.51 114.51 114.48 114.48 2.0K
15:33 114.45 114.45 114.45 114.45 0.6K
15:34 114.44 114.44 114.44 114.44 0.4K
15:35 114.41 114.41 114.41 114.41 0.2K
15:36 114.44 114.47 114.44 114.44 5.6K
15:37 114.46 114.48 114.46 114.48 1.9K
15:38 114.50 114.62 114.50 114.62 1.7K
15:39 114.61 114.61 114.61 114.61 1.3K
15:41 114.64 114.64 114.58 114.58 2.1K
15:42 114.65 114.65 114.55 114.56 2.2K
15:43 114.56 114.56 114.56 114.56 3.0K
15:44 114.55 114.55 114.55 114.55 1.6K
15:45 114.53 114.53 114.53 114.53 0.4K
15:46 114.52 114.55 114.50 114.50 5.3K
15:48 114.42 114.44 114.42 114.43 2.5K
15:49 114.48 114.48 114.48 114.48 1.2K
15:50 114.41 114.46 114.39 114.46 2.9K
15:51 114.47 114.62 114.47 114.62 1.6K
15:52 114.63 114.63 114.47 114.47 3.1K
15:53 114.45 114.55 114.45 114.55 2.3K
15:54 114.47 114.47 114.47 114.47 1.7K
15:55 114.48 114.48 114.45 114.48 4.2K
15:56 114.50 114.52 114.50 114.52 5.6K
15:57 114.53 114.57 114.53 114.56 11.6K
15:58 114.54 114.61 114.54 114.60 11.0K
15:59 114.68 114.73 114.68 114.73 87.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available