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
09:30 117.75 117.75 117.71 117.71 12.0K
09:31 117.72 117.72 117.69 117.69 1.7K
09:32 117.96 118.29 117.96 118.29 8.8K
09:33 118.29 118.29 118.29 118.29 0.1K
09:34 118.05 118.12 117.86 118.12 4.5K
09:35 118.05 118.05 118.05 118.05 0.9K
09:36 117.67 117.67 117.29 117.29 7.5K
09:37 117.89 117.92 117.76 117.76 2.8K
09:38 117.61 117.88 117.40 117.88 2.3K
09:40 117.26 117.38 117.26 117.26 1.2K
09:41 117.28 117.31 117.28 117.31 0.8K
09:42 117.59 117.59 117.20 117.20 1.8K
09:43 117.69 117.69 117.69 117.69 0.5K
09:44 117.68 117.68 117.55 117.55 1.9K
09:45 117.56 117.73 117.56 117.73 0.7K
09:46 117.66 117.66 117.66 117.66 1.0K
09:47 117.54 117.54 117.54 117.54 0.6K
09:48 117.26 117.44 117.26 117.44 4.7K
09:49 117.69 117.93 117.69 117.93 2.8K
09:51 117.95 118.21 117.95 118.20 4.0K
09:53 118.16 118.18 118.13 118.13 100.4K
09:54 118.13 118.13 118.13 118.13 0.7K
09:56 118.13 118.13 117.64 117.64 14.1K
09:58 117.74 117.87 117.74 117.79 4.6K
10:01 117.65 117.65 117.65 117.65 0.8K
10:03 117.54 117.54 117.54 117.54 0.2K
10:04 117.63 117.95 117.63 117.95 1.3K
10:05 117.83 117.83 117.83 117.83 0.6K
10:06 117.98 117.98 117.98 117.98 1.6K
10:08 117.75 117.99 117.75 117.92 11.4K
10:09 117.82 118.01 117.79 118.01 7.0K
10:10 118.00 118.00 118.00 118.00 0.8K
10:11 118.11 118.38 118.00 118.38 14.5K
10:12 118.38 118.38 118.29 118.29 8.3K
10:13 117.95 118.04 117.95 118.04 1.6K
10:15 117.55 117.55 117.55 117.55 1.7K
10:16 118.01 118.01 118.01 118.01 1.8K
10:17 117.26 117.74 117.26 117.55 2.0K
10:18 117.74 117.74 117.55 117.55 3.4K
10:19 117.98 117.98 117.98 117.98 0.9K
10:21 117.70 117.70 117.70 117.70 0.5K
10:22 117.46 117.46 117.29 117.29 1.5K
10:23 117.55 117.55 117.29 117.29 1.2K
10:24 117.47 117.47 117.47 117.47 1.0K
10:25 117.65 117.65 117.65 117.65 0.6K
10:26 117.70 117.89 117.70 117.74 3.7K
10:28 117.77 117.77 117.56 117.56 0.6K
10:30 117.57 117.57 117.57 117.57 0.9K
10:31 117.77 117.77 117.51 117.51 0.9K
10:32 117.75 117.75 117.75 117.75 0.9K
10:33 117.58 117.58 117.58 117.58 0.5K
10:34 117.58 117.58 117.26 117.26 1.2K
10:35 117.29 117.53 117.29 117.53 1.3K
10:36 117.58 117.58 117.58 117.58 1.0K
10:37 117.47 117.47 117.47 117.47 0.3K
10:38 117.47 117.47 117.47 117.47 0.4K
10:39 117.47 117.47 117.47 117.47 0.5K
10:40 117.46 117.46 117.42 117.42 2.6K
10:41 117.46 117.75 117.46 117.75 3.0K
10:42 117.63 117.69 117.62 117.69 2.1K
10:43 117.48 117.62 117.48 117.62 0.7K
10:44 117.69 117.69 117.69 117.69 2.2K
10:47 117.75 117.75 117.75 117.75 0.7K
10:48 117.73 117.73 117.73 117.73 6.1K
10:49 117.68 117.68 117.40 117.40 27.4K
10:51 117.41 117.41 117.41 117.41 0.5K
10:52 117.22 117.22 117.00 117.00 1.7K
10:53 117.13 117.13 117.13 117.13 0.3K
10:54 117.23 117.23 117.23 117.23 1.0K
10:55 117.18 117.32 117.04 117.04 0.7K
10:56 117.16 117.33 117.16 117.33 2.0K
10:58 117.21 117.26 117.21 117.21 4.6K
11:01 117.21 117.21 117.17 117.17 5.1K
11:02 117.32 117.32 117.32 117.32 0.4K
11:03 117.18 117.18 117.11 117.11 0.3K
11:04 117.18 117.18 117.18 117.18 0.3K
11:05 117.18 117.32 117.14 117.14 23.3K
11:06 117.12 117.12 116.89 116.89 10.3K
11:07 116.81 116.81 116.81 116.81 2.9K
11:08 116.79 116.79 116.75 116.75 1.1K
11:10 116.59 116.59 116.40 116.58 5.3K
11:12 116.71 116.74 116.71 116.74 3.2K
11:14 116.58 116.58 116.58 116.58 0.4K
11:15 116.59 116.59 116.59 116.59 0.6K
11:16 116.80 117.01 116.80 117.01 3.4K
11:17 116.95 116.95 116.75 116.75 1.8K
11:18 116.79 116.79 116.78 116.79 2.6K
11:24 116.63 116.63 116.63 116.63 0.2K
11:25 116.75 116.75 116.75 116.75 1.8K
11:26 116.64 116.64 116.64 116.64 0.6K
11:28 116.66 116.66 116.53 116.53 1.6K
11:29 116.59 116.59 116.59 116.59 0.3K
11:30 116.51 116.55 116.51 116.55 5.2K
11:31 116.65 116.65 116.65 116.65 3.6K
11:36 116.62 116.62 116.62 116.62 0.5K
11:37 116.51 116.51 116.51 116.51 14.8K
11:38 116.51 116.54 116.51 116.54 0.4K
11:39 116.46 116.46 116.46 116.46 19.2K
11:40 116.46 116.46 116.46 116.46 1.1K
11:41 116.36 116.36 116.36 116.36 0.3K
11:42 116.46 116.48 116.46 116.48 0.8K
11:43 116.45 116.45 116.25 116.25 1.5K
11:44 116.19 116.20 116.19 116.20 1.2K
11:45 116.11 116.15 116.11 116.15 1.0K
11:46 116.16 116.16 116.16 116.16 0.7K
11:47 116.16 116.16 116.16 116.16 0.5K
11:48 116.16 116.16 116.16 116.16 0.2K
11:49 116.15 116.16 116.15 116.16 0.7K
11:50 116.20 116.38 116.15 116.38 5.9K
11:53 116.26 116.26 116.26 116.26 0.8K
11:55 116.43 116.43 116.43 116.43 0.8K
11:56 116.40 116.49 116.40 116.49 3.7K
11:59 116.42 116.42 116.38 116.38 1.7K
12:02 116.36 116.45 116.36 116.45 1.6K
12:06 116.49 116.49 116.49 116.49 3.5K
12:07 116.45 116.45 116.45 116.45 1.4K
12:09 116.42 116.42 116.42 116.42 0.3K
12:10 116.38 116.39 116.38 116.39 0.9K
12:11 116.39 116.39 116.39 116.39 0.7K
12:13 116.47 116.47 116.47 116.47 0.3K
12:14 116.47 116.47 116.43 116.43 5.0K
12:16 116.43 116.45 116.43 116.44 25.2K
12:17 116.50 116.50 116.50 116.50 1.4K
12:18 116.51 116.53 116.51 116.53 1.6K
12:19 116.56 116.65 116.56 116.65 3.1K
12:20 116.69 116.69 116.69 116.69 0.7K
12:21 116.57 116.57 116.57 116.57 0.8K
12:23 116.51 116.51 116.51 116.51 0.9K
12:26 116.51 116.51 116.51 116.51 3.7K
12:30 116.55 116.55 116.55 116.55 0.7K
12:32 116.53 116.53 116.53 116.53 0.1K
12:33 116.49 116.49 116.45 116.45 7.9K
12:34 116.46 116.46 116.25 116.25 2.9K
12:35 116.39 116.39 116.37 116.37 2.0K
12:36 116.37 116.37 116.37 116.37 0.4K
12:37 116.43 116.43 116.34 116.40 3.1K
12:38 116.46 116.46 116.37 116.37 5.4K
12:39 116.37 116.37 116.37 116.37 2.2K
12:40 116.44 116.44 116.44 116.44 0.3K
12:41 116.35 116.35 116.35 116.35 0.4K
12:42 116.35 116.35 116.35 116.35 0.9K
12:44 116.49 116.49 116.49 116.49 3.6K
12:46 116.49 116.49 116.49 116.49 0.6K
12:48 116.39 116.39 116.39 116.39 0.5K
12:50 116.49 116.49 116.49 116.49 2.7K
12:51 116.40 116.40 116.40 116.40 0.7K
12:52 116.25 116.25 116.25 116.25 6.2K
12:55 116.14 116.14 116.14 116.14 0.5K
12:57 116.18 116.24 116.15 116.24 0.6K
12:58 116.13 116.13 116.13 116.13 0.3K
12:59 116.20 116.20 116.13 116.13 0.8K
13:00 116.14 116.14 116.14 116.14 0.9K
13:03 116.14 116.14 116.14 116.14 0.3K
13:04 116.14 116.14 116.14 116.14 0.4K
13:05 116.25 116.25 116.16 116.16 2.7K
13:07 116.26 116.26 116.26 116.26 0.7K
13:08 116.28 116.37 116.28 116.37 3.5K
13:09 116.27 116.27 116.24 116.24 1.0K
13:12 116.32 116.32 116.32 116.32 2.9K
13:13 115.90 115.90 115.90 115.90 8.0K
13:14 116.24 116.24 116.03 116.24 2.1K
13:15 115.85 116.09 115.85 116.09 1.5K
13:16 116.21 116.21 116.21 116.21 0.4K
13:17 116.14 116.14 116.04 116.04 1.7K
13:18 116.04 116.04 116.04 116.04 1.9K
13:19 116.12 116.12 115.91 116.02 1.1K
13:21 116.03 116.03 116.03 116.03 1.3K
13:22 116.03 116.03 116.03 116.03 0.4K
13:24 116.03 116.03 116.03 116.03 1.1K
13:27 116.03 116.03 116.03 116.03 0.4K
13:28 116.03 116.03 116.03 116.03 1.4K
13:29 116.10 116.10 115.87 115.87 5.5K
13:33 115.71 115.71 115.71 115.71 0.4K
13:34 115.77 115.77 115.77 115.77 1.0K
13:36 115.71 115.71 115.71 115.71 0.4K
13:37 115.92 115.92 115.76 115.76 4.6K
13:38 115.77 115.77 115.77 115.77 0.5K
13:39 115.86 115.86 115.86 115.86 0.4K
13:40 115.70 115.70 115.70 115.70 0.5K
13:41 115.79 115.79 115.79 115.79 1.4K
13:43 115.50 115.50 115.50 115.50 0.3K
13:44 115.65 115.65 115.65 115.65 3.4K
13:45 115.43 115.43 115.43 115.43 0.9K
13:46 115.32 115.32 115.32 115.32 0.5K
13:47 115.39 115.39 115.39 115.39 0.3K
13:48 115.27 115.40 115.27 115.40 0.9K
13:49 115.45 115.45 115.45 115.45 1.7K
13:51 115.17 115.17 115.12 115.15 0.9K
13:52 115.15 115.15 115.15 115.15 2.1K
13:55 115.28 115.30 115.28 115.30 2.6K
13:56 115.30 115.30 115.26 115.26 2.9K
13:59 114.96 114.96 114.96 114.96 3.9K
14:00 115.18 115.18 115.18 115.18 1.5K
14:02 115.18 115.18 115.18 115.18 2.6K
14:03 114.90 115.04 114.90 115.04 3.1K
14:05 115.04 115.04 115.04 115.04 0.5K
14:06 115.04 115.04 115.04 115.04 1.3K
14:10 114.95 114.95 114.95 114.95 3.9K
14:11 115.06 115.06 114.97 114.97 5.0K
14:12 114.98 114.98 114.97 114.98 1.0K
14:13 115.08 115.08 115.08 115.08 0.4K
14:14 114.98 114.98 114.98 114.98 1.9K
14:18 114.87 114.87 114.85 114.85 1.6K
14:19 114.87 114.87 114.87 114.87 4.9K
14:21 114.88 114.88 114.88 114.88 1.6K
14:22 114.96 114.96 114.96 114.96 0.9K
14:26 114.88 114.88 114.88 114.88 0.3K
14:28 114.88 114.88 114.88 114.88 0.9K
14:29 114.98 114.99 114.98 114.99 3.5K
14:30 114.95 114.95 114.95 114.95 2.0K
14:34 115.03 115.03 114.89 114.89 0.9K
14:36 114.91 114.91 114.91 114.91 3.8K
14:39 114.63 114.64 114.56 114.56 1.1K
14:40 114.70 114.70 114.70 114.70 1.8K
14:41 114.74 114.74 114.74 114.74 0.8K
14:43 114.72 114.72 114.72 114.72 0.5K
14:44 114.56 114.73 114.56 114.73 1.5K
14:48 114.54 114.54 114.54 114.54 0.8K
14:49 114.57 114.65 114.57 114.65 0.7K
14:50 114.63 114.63 114.63 114.63 0.9K
14:51 114.60 114.60 114.60 114.60 1.1K
14:52 114.60 114.60 114.60 114.60 0.3K
14:53 114.61 114.62 114.60 114.62 1.3K
14:55 114.60 114.60 114.60 114.60 0.5K
14:56 114.59 114.59 114.50 114.50 0.9K
14:57 114.47 114.47 114.38 114.38 2.5K
14:59 114.24 114.24 114.24 114.24 1.0K
15:00 114.29 114.29 114.29 114.29 1.7K
15:01 114.31 114.41 114.31 114.41 5.9K
15:03 114.38 114.38 114.30 114.30 1.0K
15:04 114.34 114.34 114.34 114.34 1.4K
15:07 114.40 114.40 114.27 114.27 1.2K
15:08 114.25 114.25 114.00 114.00 2.0K
15:09 114.14 114.14 114.14 114.14 1.9K
15:10 114.13 114.24 114.13 114.24 7.4K
15:11 114.25 114.25 114.25 114.25 2.5K
15:12 114.40 114.40 114.40 114.40 1.3K
15:13 114.52 114.52 114.40 114.40 1.7K
15:14 114.45 114.45 114.45 114.45 0.7K
15:15 114.40 114.40 114.40 114.40 1.0K
15:17 114.35 114.35 114.35 114.35 0.9K
15:19 114.41 114.41 114.41 114.41 0.8K
15:20 114.40 114.40 114.36 114.36 0.8K
15:21 114.41 114.41 114.41 114.41 0.1K
15:22 114.33 114.33 114.23 114.23 3.5K
15:23 114.28 114.28 114.25 114.25 2.1K
15:24 114.28 114.28 114.28 114.28 1.7K
15:25 114.13 114.13 114.13 114.13 0.2K
15:26 114.12 114.12 114.12 114.12 1.8K
15:27 114.13 114.13 114.13 114.13 0.6K
15:28 114.13 114.13 114.07 114.07 1.5K
15:29 114.07 114.14 114.06 114.06 1.4K
15:30 114.12 114.12 114.11 114.11 1.3K
15:31 114.20 114.20 114.17 114.17 3.3K
15:32 114.12 114.12 114.12 114.12 2.1K
15:33 114.00 114.02 114.00 114.00 2.0K
15:34 114.17 114.17 114.17 114.17 1.9K
15:35 114.13 114.15 114.13 114.15 1.3K
15:36 114.09 114.13 114.08 114.08 2.0K
15:37 114.14 114.14 114.08 114.08 1.7K
15:38 114.14 114.22 114.08 114.21 5.0K
15:39 114.24 114.31 114.24 114.25 4.0K
15:40 114.18 114.18 114.18 114.18 0.6K
15:41 114.19 114.19 114.08 114.10 5.0K
15:42 114.07 114.10 114.06 114.10 3.2K
15:43 114.10 114.10 114.10 114.10 1.2K
15:44 114.11 114.11 114.11 114.11 1.3K
15:45 114.07 114.11 114.07 114.10 2.7K
15:46 114.07 114.07 114.05 114.07 2.9K
15:47 114.08 114.08 114.06 114.06 3.5K
15:48 114.08 114.09 114.08 114.09 2.5K
15:49 114.10 114.14 114.10 114.13 4.7K
15:50 114.12 114.28 114.12 114.28 8.7K
15:51 114.34 114.48 114.34 114.48 8.3K
15:52 114.53 114.62 114.53 114.53 6.8K
15:53 114.59 114.63 114.55 114.55 9.0K
15:54 114.51 114.51 114.36 114.36 5.4K
15:55 114.32 114.41 114.32 114.32 10.4K
15:56 114.37 114.37 114.23 114.23 9.5K
15:57 114.26 114.38 114.26 114.34 13.0K
15:58 114.34 114.35 114.31 114.31 11.8K
15:59 114.38 114.38 114.23 114.26 106.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available