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
09:30 115.00 115.50 114.82 115.50 22.0K
09:31 116.40 116.70 115.89 116.50 13.5K
09:32 116.58 117.60 116.10 117.60 17.8K
09:33 117.73 119.00 116.20 116.20 23.9K
09:34 118.73 119.24 118.48 119.24 6.2K
09:35 119.56 121.75 119.56 121.75 19.8K
09:36 121.19 122.00 120.59 121.73 21.6K
09:37 121.47 121.74 120.02 120.64 6.9K
09:38 120.77 122.91 120.77 122.91 24.5K
09:39 121.78 122.71 121.78 122.71 6.6K
09:40 122.47 123.20 122.26 122.26 12.9K
09:41 122.39 122.52 120.96 121.74 9.6K
09:42 121.79 122.20 121.79 121.93 9.5K
09:43 121.93 122.61 121.93 122.50 5.5K
09:44 122.32 122.32 121.54 121.77 6.9K
09:45 120.78 121.56 120.78 121.41 12.1K
09:46 121.41 121.64 121.23 121.23 6.1K
09:47 121.24 121.77 121.24 121.77 7.4K
09:48 122.01 122.47 122.01 122.47 0.6K
09:49 122.02 122.04 121.87 122.04 4.5K
09:50 121.54 121.56 121.06 121.56 7.4K
09:51 121.56 121.63 121.56 121.62 3.7K
09:52 121.61 121.92 121.61 121.92 3.0K
09:53 121.57 121.79 121.57 121.64 5.9K
09:54 121.57 121.57 121.56 121.56 1.3K
09:55 121.74 121.74 121.12 121.12 16.9K
09:56 121.76 121.77 121.53 121.54 4.8K
09:57 121.76 121.76 121.68 121.68 2.0K
09:58 121.37 121.81 121.28 121.81 10.6K
09:59 121.70 121.70 121.53 121.53 5.2K
10:00 121.35 121.60 121.20 121.60 10.2K
10:01 121.81 122.31 121.75 121.75 22.0K
10:02 122.08 122.13 121.91 122.02 6.4K
10:03 122.29 122.57 122.29 122.57 7.6K
10:04 122.20 122.25 122.00 122.25 6.6K
10:05 122.09 122.34 122.09 122.34 2.6K
10:06 121.94 122.69 121.94 122.69 25.5K
10:07 122.60 122.75 122.50 122.75 4.8K
10:08 122.88 124.11 122.72 124.11 52.6K
10:09 124.40 124.40 123.63 123.78 21.8K
10:10 123.91 124.33 123.91 123.93 4.9K
10:11 124.39 124.50 124.21 124.36 10.3K
10:12 124.35 124.35 123.98 123.98 7.0K
10:13 124.22 124.22 124.16 124.16 1.2K
10:14 124.06 124.06 123.57 123.75 6.5K
10:15 123.75 123.75 123.68 123.68 2.6K
10:16 123.62 123.62 123.15 123.15 6.2K
10:17 123.27 123.27 122.26 122.26 19.4K
10:18 122.43 122.84 122.41 122.84 4.2K
10:19 122.67 122.67 122.20 122.26 2.4K
10:20 122.15 122.26 122.10 122.21 6.0K
10:21 122.21 122.21 122.05 122.05 4.5K
10:22 121.81 121.81 121.51 121.51 6.1K
10:23 121.64 121.77 121.41 121.41 4.5K
10:24 121.42 121.42 121.02 121.22 5.0K
10:25 120.92 121.26 120.92 121.21 1.9K
10:26 121.24 121.35 121.00 121.00 5.3K
10:27 121.00 121.17 120.86 121.17 4.8K
10:28 120.87 121.11 120.83 121.11 3.7K
10:30 121.20 121.20 121.11 121.11 2.1K
10:31 120.47 120.49 120.34 120.34 6.6K
10:32 120.97 120.97 120.60 120.60 6.1K
10:33 120.60 121.00 120.60 121.00 2.9K
10:34 120.62 121.48 120.62 121.48 1.3K
10:35 121.37 121.37 121.37 121.37 0.2K
10:36 121.14 121.14 120.21 120.23 8.1K
10:37 120.16 120.35 120.16 120.35 4.1K
10:38 120.56 120.78 120.35 120.35 4.2K
10:39 120.21 120.21 120.19 120.21 2.0K
10:40 119.78 120.14 119.70 119.96 11.3K
10:41 119.85 119.85 119.85 119.85 1.1K
10:42 120.05 120.54 120.05 120.54 4.8K
10:43 120.54 120.54 120.38 120.47 1.7K
10:44 120.43 120.48 120.31 120.31 1.0K
10:45 120.50 120.75 120.50 120.75 3.2K
10:47 120.34 120.50 120.25 120.25 1.8K
10:49 120.19 120.25 120.19 120.25 0.5K
10:50 120.31 120.31 119.80 119.80 3.0K
10:51 119.83 119.83 119.83 119.83 0.3K
10:52 119.80 119.80 119.80 119.80 0.9K
10:53 119.61 119.61 119.45 119.45 4.2K
10:54 119.25 119.25 119.08 119.10 5.4K
10:55 118.88 118.88 118.87 118.87 3.9K
10:56 118.88 118.95 118.88 118.95 3.3K
10:57 118.96 118.96 118.95 118.95 1.0K
10:58 119.00 119.00 119.00 119.00 1.7K
10:59 118.94 118.94 118.89 118.89 1.5K
11:00 118.94 118.94 118.88 118.88 1.4K
11:01 118.69 118.69 118.25 118.41 7.2K
11:02 118.38 118.50 117.91 117.91 7.1K
11:03 117.90 117.90 117.71 117.84 7.3K
11:05 118.11 118.11 118.11 118.11 0.6K
11:06 117.92 117.92 117.90 117.90 2.7K
11:07 117.86 117.91 117.86 117.91 1.2K
11:09 117.91 117.91 117.91 117.91 1.7K
11:10 117.96 118.36 117.96 118.36 1.8K
11:11 118.38 118.38 118.38 118.38 0.5K
11:12 118.23 118.36 118.23 118.28 4.3K
11:14 118.08 118.25 117.96 117.96 3.9K
11:15 118.32 118.32 118.04 118.04 1.4K
11:16 118.17 118.17 118.17 118.17 1.8K
11:17 118.12 118.12 118.12 118.12 1.0K
11:18 118.28 118.28 118.28 118.28 0.8K
11:19 118.09 118.09 118.09 118.09 0.3K
11:20 118.02 118.19 118.02 118.19 1.3K
11:21 118.29 118.29 118.29 118.29 0.4K
11:22 118.02 118.02 118.02 118.02 0.4K
11:23 118.01 118.01 118.01 118.01 2.8K
11:24 117.82 117.82 117.42 117.42 4.5K
11:25 117.41 117.66 117.41 117.66 3.1K
11:26 117.79 117.79 117.43 117.43 2.9K
11:27 117.72 117.72 117.72 117.72 0.3K
11:28 117.79 117.79 117.79 117.79 0.6K
11:29 117.80 117.80 117.80 117.80 1.4K
11:31 117.59 117.59 117.59 117.59 0.6K
11:32 117.78 118.39 117.78 118.39 8.3K
11:33 118.39 118.39 118.39 118.39 1.6K
11:34 118.39 118.39 118.39 118.39 0.7K
11:35 118.41 118.41 118.41 118.41 0.3K
11:36 118.63 118.63 118.41 118.42 0.7K
11:38 118.43 118.43 118.20 118.20 2.7K
11:39 118.70 118.79 118.70 118.79 1.1K
11:40 118.71 118.95 118.54 118.54 1.9K
11:41 119.00 119.00 119.00 119.00 1.1K
11:42 118.89 119.11 118.89 119.11 0.4K
11:43 119.11 119.11 118.80 118.89 3.5K
11:44 118.80 118.89 118.80 118.89 1.8K
11:45 118.80 118.82 118.80 118.82 1.3K
11:46 118.72 118.72 118.72 118.72 0.4K
11:47 118.83 118.95 118.83 118.94 3.0K
11:48 119.19 119.19 118.96 119.14 1.2K
11:49 118.97 118.97 118.97 118.97 2.9K
11:50 119.31 119.31 119.31 119.31 3.2K
11:52 119.14 119.14 119.14 119.14 6.8K
11:53 119.21 119.21 119.00 119.12 4.3K
11:54 119.19 119.19 119.19 119.19 1.4K
11:55 119.02 119.07 118.99 119.07 6.1K
11:56 119.36 119.36 119.36 119.36 4.5K
11:57 119.19 119.19 119.09 119.09 2.4K
11:58 118.99 119.03 118.96 119.03 21.7K
11:59 119.06 119.06 119.03 119.03 1.5K
12:00 119.00 119.00 118.98 118.98 14.3K
12:01 118.95 118.96 118.88 118.89 9.0K
12:04 118.92 118.97 118.92 118.96 3.8K
12:05 118.96 118.96 118.95 118.95 2.9K
12:06 118.90 118.90 118.90 118.90 0.5K
12:07 118.68 118.68 118.64 118.64 8.7K
12:08 118.72 118.98 118.72 118.98 1.6K
12:09 118.99 118.99 118.73 118.73 2.3K
12:10 118.78 118.78 118.77 118.77 0.5K
12:11 118.82 118.82 118.81 118.81 1.6K
12:12 118.73 118.73 118.73 118.73 0.7K
12:13 118.73 118.88 118.70 118.88 8.0K
12:14 118.85 118.85 118.85 118.85 0.7K
12:15 119.00 119.05 118.90 118.90 2.6K
12:16 119.05 119.05 119.00 119.00 1.1K
12:17 118.90 118.98 118.63 118.63 9.4K
12:18 118.55 118.64 118.55 118.64 3.6K
12:19 118.52 118.52 118.52 118.52 1.1K
12:20 118.73 118.73 118.73 118.73 1.9K
12:22 118.61 118.61 118.61 118.61 0.2K
12:23 118.61 118.61 118.60 118.60 1.9K
12:25 118.73 118.73 118.73 118.73 0.5K
12:26 119.00 119.00 119.00 119.00 0.5K
12:27 119.00 119.00 119.00 119.00 1.7K
12:28 118.97 119.19 118.97 119.19 0.5K
12:29 119.06 119.17 118.80 118.80 2.0K
12:30 119.25 119.25 119.25 119.25 2.1K
12:31 119.27 119.36 119.24 119.36 2.0K
12:32 119.23 119.23 118.94 118.94 2.2K
12:33 119.32 119.32 119.32 119.32 0.4K
12:34 119.24 119.24 119.24 119.24 13.7K
12:35 119.56 119.73 119.56 119.73 3.7K
12:37 119.60 119.62 119.60 119.62 1.0K
12:38 119.52 119.68 119.52 119.68 0.6K
12:39 119.58 119.58 119.32 119.44 3.4K
12:41 119.44 119.44 119.44 119.44 0.4K
12:42 119.30 119.44 119.30 119.44 1.3K
12:43 119.58 119.58 119.58 119.58 0.3K
12:44 119.34 119.35 119.30 119.30 3.3K
12:45 119.36 119.36 119.36 119.36 0.3K
12:46 119.38 119.38 119.38 119.38 0.3K
12:47 119.39 119.39 119.39 119.39 0.2K
12:48 119.26 119.26 119.26 119.26 1.3K
12:49 119.39 119.60 119.39 119.60 4.7K
12:50 119.75 119.75 119.63 119.63 0.9K
12:51 119.53 119.53 119.53 119.53 0.3K
12:52 119.64 119.71 119.64 119.71 0.3K
12:53 119.18 119.18 119.06 119.06 6.7K
12:54 119.31 119.31 119.31 119.30 1.0K
12:58 119.05 119.05 118.95 119.01 2.1K
12:59 118.97 118.97 118.97 118.97 0.4K
13:00 118.98 118.98 118.98 118.98 0.2K
13:01 119.15 119.32 119.15 119.32 3.2K
13:05 119.45 119.45 119.18 119.18 2.6K
13:06 119.13 119.24 119.13 119.24 1.0K
13:07 119.01 119.01 119.01 119.01 4.1K
13:08 118.95 118.95 118.95 118.95 0.4K
13:09 119.16 119.16 119.16 119.16 0.8K
13:11 118.97 118.97 118.97 118.97 0.4K
13:12 118.97 119.16 118.97 119.16 2.8K
13:15 119.37 119.37 119.37 119.37 1.3K
13:16 119.45 119.45 119.45 119.45 0.4K
13:17 119.49 119.49 119.49 119.49 0.5K
13:18 119.46 119.46 119.46 119.46 1.3K
13:19 119.41 119.41 119.39 119.39 0.4K
13:20 119.23 119.47 119.23 119.47 1.1K
13:21 119.57 119.57 119.03 119.22 4.9K
13:22 119.37 119.37 119.37 119.37 0.9K
13:23 119.37 119.37 119.37 119.37 2.0K
13:24 119.66 119.66 119.66 119.66 0.5K
13:25 119.64 119.64 119.64 119.64 0.9K
13:26 119.47 119.47 119.47 119.47 2.8K
13:28 119.24 119.56 119.24 119.56 1.3K
13:29 119.45 119.94 119.45 119.94 3.2K
13:31 119.71 119.71 119.71 119.71 0.4K
13:32 119.57 119.57 119.56 119.56 0.4K
13:33 119.75 119.75 119.75 119.75 0.7K
13:34 119.67 119.67 119.65 119.67 1.0K
13:36 119.69 119.76 119.69 119.76 1.6K
13:38 119.50 119.61 119.50 119.61 2.1K
13:39 119.77 119.77 119.77 119.77 2.2K
13:41 119.79 119.79 119.79 119.79 0.3K
13:42 119.79 119.79 119.79 119.79 0.3K
13:43 119.79 119.79 119.79 119.79 1.0K
13:44 119.70 119.70 119.70 119.70 0.6K
13:45 119.53 119.53 119.31 119.31 5.6K
13:46 118.99 119.03 118.99 119.03 9.6K
13:47 119.03 119.03 118.55 118.55 10.9K
13:48 118.75 118.79 118.67 118.79 14.2K
13:49 118.75 118.75 118.75 118.75 1.2K
13:50 118.75 118.95 118.75 118.75 1.3K
13:51 118.76 118.76 118.76 118.76 0.3K
13:52 118.76 118.76 118.76 118.76 0.5K
13:53 118.76 118.95 118.73 118.95 5.2K
13:54 118.81 119.16 118.61 119.15 9.7K
13:55 119.23 119.32 119.23 119.32 0.3K
13:56 119.32 119.32 119.04 119.10 12.4K
13:57 118.91 118.91 118.91 118.91 2.7K
13:58 118.96 118.96 118.93 118.93 4.1K
13:59 118.98 118.98 118.98 118.98 1.9K
14:00 118.94 118.94 118.94 118.94 0.6K
14:02 118.90 118.90 118.90 118.90 1.4K
14:03 119.00 119.00 118.49 118.49 9.0K
14:04 118.18 118.18 118.18 118.18 2.0K
14:05 118.37 118.37 118.37 118.37 2.5K
14:06 118.25 118.25 118.25 118.25 0.3K
14:07 118.43 118.43 118.39 118.40 8.8K
14:09 118.41 118.41 118.41 118.41 0.3K
14:10 118.32 118.32 118.32 118.32 1.1K
14:13 118.19 118.19 117.78 117.78 4.0K
14:14 117.89 117.96 117.79 117.79 3.8K
14:15 117.97 117.97 117.97 117.97 0.7K
14:16 117.97 117.97 117.90 117.90 1.5K
14:18 117.77 117.79 117.77 117.79 3.9K
14:19 117.79 117.79 117.79 117.79 1.0K
14:20 117.93 117.93 117.91 117.91 2.1K
14:21 117.96 117.96 117.96 117.96 0.6K
14:23 117.82 117.82 117.58 117.58 2.4K
14:24 117.58 117.58 117.58 117.58 0.8K
14:25 117.80 117.80 117.80 117.80 0.8K
14:27 117.79 117.79 117.54 117.54 2.8K
14:28 117.72 117.72 117.72 117.72 1.9K
14:30 117.82 117.82 117.82 117.82 0.4K
14:31 117.52 117.52 117.52 117.52 6.7K
14:32 117.51 117.51 117.51 117.51 3.2K
14:33 117.62 117.62 117.62 117.62 0.5K
14:34 117.61 117.61 117.61 117.61 0.9K
14:35 117.44 117.44 117.44 117.44 6.8K
14:36 117.78 117.81 117.78 117.81 2.9K
14:37 117.68 117.77 117.68 117.75 3.3K
14:38 117.74 118.06 117.74 118.06 6.2K
14:39 118.09 118.25 118.06 118.25 1.3K
14:40 117.97 118.07 117.97 118.07 3.8K
14:44 118.11 118.11 118.11 118.11 0.7K
14:46 118.16 118.23 118.16 118.23 1.7K
14:47 117.93 117.93 117.90 117.90 3.5K
14:48 118.13 118.13 117.87 117.87 1.0K
14:49 117.79 117.79 117.79 117.79 0.8K
14:50 117.67 117.67 117.67 117.67 2.5K
14:52 117.58 117.58 117.58 117.58 1.2K
14:54 117.68 117.71 117.68 117.71 1.3K
14:55 117.84 117.84 117.77 117.77 3.7K
14:56 117.89 117.89 117.89 117.89 0.1K
14:57 117.91 117.91 117.91 117.91 1.2K
14:59 117.70 117.70 117.65 117.65 2.9K
15:02 117.68 117.79 117.68 117.79 0.4K
15:03 117.79 117.79 117.79 117.79 0.4K
15:04 117.65 117.65 117.62 117.62 2.3K
15:06 117.56 117.56 117.47 117.53 4.4K
15:08 117.57 117.59 117.57 117.59 1.3K
15:09 117.54 117.54 117.54 117.54 1.0K
15:10 117.61 117.61 117.61 117.61 0.4K
15:11 117.61 117.61 117.61 117.61 1.0K
15:13 117.77 117.80 117.75 117.75 2.8K
15:14 117.83 117.83 117.75 117.75 0.9K
15:15 117.86 117.92 117.86 117.92 1.2K
15:16 117.92 117.92 117.92 117.92 0.9K
15:17 117.97 118.00 117.94 118.00 1.5K
15:18 117.98 118.05 117.98 118.05 1.2K
15:19 118.06 118.06 117.97 117.97 3.6K
15:21 117.93 117.93 117.93 117.93 0.3K
15:22 117.98 117.98 117.90 117.98 2.0K
15:23 117.98 118.20 117.98 118.20 1.9K
15:24 118.15 118.15 118.13 118.13 2.4K
15:25 118.18 118.18 118.18 118.18 1.0K
15:27 118.45 118.63 118.45 118.63 5.0K
15:28 118.67 118.67 118.51 118.55 6.4K
15:29 118.59 118.59 118.59 118.59 4.2K
15:31 118.45 118.45 118.44 118.44 2.0K
15:32 118.82 118.82 118.81 118.81 2.9K
15:33 118.64 119.04 118.64 119.04 5.5K
15:34 119.26 119.26 119.07 119.25 4.9K
15:35 118.92 118.92 118.92 118.92 1.6K
15:38 119.03 119.16 119.03 119.16 5.3K
15:40 119.23 119.23 119.23 119.23 0.9K
15:41 119.08 119.08 119.08 119.08 3.4K
15:43 119.04 119.04 118.91 118.91 0.8K
15:44 119.02 119.05 119.02 119.05 2.3K
15:45 118.90 119.12 118.90 119.12 2.8K
15:46 119.11 119.11 119.06 119.06 2.4K
15:47 119.16 119.48 119.16 119.48 7.9K
15:48 119.54 119.54 119.40 119.40 7.6K
15:49 119.42 119.42 119.28 119.28 4.9K
15:50 119.19 119.28 119.15 119.15 4.4K
15:51 119.10 119.10 118.91 118.91 6.8K
15:52 118.74 118.74 118.74 118.74 1.2K
15:53 118.83 118.83 118.76 118.76 3.1K
15:54 118.73 118.84 118.70 118.84 7.6K
15:55 118.96 118.96 118.79 118.79 7.6K
15:56 118.78 118.91 118.78 118.91 10.2K
15:57 118.84 118.99 118.84 118.84 17.9K
15:58 118.88 118.88 118.78 118.78 13.7K
15:59 118.78 118.80 118.69 118.80 134.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available