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
09:30 118.02 118.23 117.79 117.79 11.6K
09:31 118.02 118.02 117.86 117.86 0.8K
09:32 117.80 117.80 117.80 117.80 0.9K
09:33 117.97 117.97 117.97 117.97 2.3K
09:37 117.90 117.90 117.90 117.90 1.0K
09:39 117.55 117.55 117.55 117.55 0.7K
09:41 117.55 117.55 117.55 117.55 1.4K
09:43 117.77 118.71 117.77 118.71 6.7K
09:44 118.45 118.45 118.18 118.18 1.3K
09:46 118.31 118.31 117.78 117.78 3.1K
09:48 118.06 118.06 117.86 117.86 1.7K
09:49 117.85 117.85 117.61 117.61 5.5K
09:51 117.74 117.74 117.74 117.74 0.8K
09:52 118.16 118.16 117.52 117.78 1.9K
09:54 117.95 117.95 117.75 117.75 3.7K
09:59 117.43 117.43 117.42 117.42 0.7K
10:00 117.33 117.35 117.33 117.35 0.4K
10:01 117.46 117.68 117.46 117.68 4.2K
10:02 117.71 117.94 117.62 117.94 0.7K
10:04 117.77 117.77 117.77 117.77 0.9K
10:05 117.82 117.82 117.82 117.82 0.1K
10:06 117.61 117.61 117.43 117.43 1.6K
10:07 117.62 117.62 117.25 117.25 2.0K
10:08 117.48 117.48 117.46 117.46 0.7K
10:09 117.65 117.65 117.48 117.48 0.8K
10:10 117.48 117.48 117.48 117.48 0.6K
10:11 117.65 117.65 117.45 117.45 0.9K
10:12 117.48 117.81 117.48 117.81 4.4K
10:13 117.78 117.78 117.78 117.78 0.3K
10:14 117.58 117.58 117.34 117.34 2.8K
10:15 117.42 117.42 117.42 117.42 0.6K
10:16 117.42 117.42 117.42 117.42 0.7K
10:17 117.41 117.41 117.41 117.41 2.1K
10:18 117.20 117.20 117.20 117.20 0.5K
10:19 117.22 117.22 117.22 117.22 1.2K
10:21 117.20 117.20 117.20 117.20 0.6K
10:22 117.05 117.05 116.87 116.87 4.3K
10:23 116.83 116.83 116.83 116.83 0.7K
10:24 116.83 116.83 116.83 116.83 3.5K
10:26 116.82 116.82 116.79 116.82 0.7K
10:27 116.63 116.79 116.63 116.79 3.6K
10:28 116.92 117.01 116.92 117.01 2.8K
10:29 117.20 117.20 117.20 117.20 1.3K
10:30 117.40 117.50 117.40 117.50 1.3K
10:31 117.32 117.42 117.32 117.42 0.5K
10:32 117.49 117.49 117.49 117.49 0.4K
10:33 117.44 117.44 117.44 117.44 2.3K
10:35 117.43 117.43 117.43 117.43 0.6K
10:36 117.40 117.40 117.40 117.40 0.3K
10:37 117.28 117.28 117.28 117.28 1.2K
10:38 117.37 117.37 117.37 117.37 1.5K
10:39 117.17 117.17 117.17 117.17 0.8K
10:40 117.19 117.19 117.19 117.19 0.1K
10:41 117.23 117.32 117.23 117.32 1.1K
10:42 117.32 117.38 117.32 117.38 1.7K
10:44 117.40 117.40 117.40 117.40 0.6K
10:46 117.25 117.25 117.16 117.16 2.0K
10:47 117.23 117.23 117.23 117.23 0.5K
10:48 117.21 117.21 117.09 117.09 0.3K
10:49 117.01 117.01 117.01 117.01 0.5K
10:50 117.20 117.20 117.20 117.20 0.1K
10:51 117.01 117.01 116.91 116.91 4.3K
10:54 117.00 117.00 117.00 117.00 0.6K
10:56 117.00 117.00 117.00 117.00 0.4K
10:57 117.00 117.00 117.00 117.00 0.4K
10:58 117.08 117.08 117.08 117.08 2.7K
10:59 117.10 117.10 117.10 117.10 0.3K
11:00 117.19 117.20 117.19 117.20 0.5K
11:01 117.19 117.19 117.10 117.16 1.0K
11:02 117.23 117.23 117.23 117.23 2.3K
11:03 117.40 117.40 117.40 117.40 0.7K
11:05 117.29 117.29 117.29 117.29 0.6K
11:06 117.34 117.34 117.27 117.27 1.0K
11:07 117.35 117.35 117.35 117.35 0.6K
11:09 117.12 117.12 117.12 117.12 1.6K
11:10 117.12 117.12 117.12 117.12 0.9K
11:14 117.15 117.15 117.15 117.15 1.7K
11:15 117.15 117.15 117.15 117.15 1.3K
11:16 117.45 117.45 117.45 117.45 3.3K
11:17 117.30 117.30 117.30 117.30 0.7K
11:18 117.16 117.16 117.16 117.16 1.3K
11:19 117.27 117.27 117.27 117.27 0.2K
11:20 117.27 117.35 117.27 117.27 1.6K
11:21 117.35 117.46 117.35 117.46 3.1K
11:23 117.31 117.45 117.31 117.45 0.7K
11:24 117.49 117.53 117.49 117.53 0.7K
11:26 117.49 117.49 117.49 117.49 3.7K
11:28 117.73 117.73 117.73 117.73 1.2K
11:29 117.78 117.88 117.78 117.78 1.4K
11:30 117.77 118.06 117.77 117.91 6.0K
11:31 117.89 118.02 117.89 118.02 1.2K
11:32 118.03 118.03 117.88 117.88 2.9K
11:35 117.86 117.91 117.86 117.86 1.0K
11:36 117.91 117.99 117.91 117.99 2.2K
11:37 117.96 117.96 117.96 117.96 0.6K
11:38 117.97 117.97 117.90 117.92 1.2K
11:39 117.89 117.89 117.77 117.77 3.3K
11:40 117.77 117.77 117.76 117.76 1.8K
11:43 117.69 117.69 117.69 117.69 0.9K
11:45 117.63 117.63 117.63 117.63 0.9K
11:47 117.73 117.73 117.73 117.73 0.4K
11:48 117.65 117.76 117.52 117.52 3.0K
11:50 117.59 117.59 117.59 117.59 0.1K
11:51 117.55 117.55 117.55 117.55 0.5K
11:53 117.55 117.55 117.55 117.55 1.1K
11:55 117.55 117.55 117.55 117.55 0.4K
11:57 117.63 117.63 117.63 117.63 2.1K
12:00 117.71 117.71 117.71 117.71 0.9K
12:01 117.78 117.78 117.65 117.65 0.8K
12:02 117.62 117.62 117.57 117.57 0.5K
12:04 117.52 117.52 117.52 117.52 0.6K
12:06 117.55 117.55 117.55 117.55 0.7K
12:08 117.47 117.47 117.47 117.47 2.1K
12:10 117.46 117.46 117.46 117.46 0.9K
12:13 117.46 117.46 117.46 117.46 0.9K
12:14 117.44 117.44 117.44 117.44 1.6K
12:15 117.29 117.29 117.29 117.29 0.3K
12:16 117.29 117.29 117.29 117.29 0.1K
12:17 117.34 117.34 117.34 117.34 1.0K
12:19 117.37 117.37 117.37 117.37 0.9K
12:20 117.38 117.38 117.38 117.38 0.4K
12:21 117.27 117.33 117.18 117.18 2.8K
12:22 117.19 117.19 117.19 117.19 0.4K
12:23 117.14 117.14 117.14 117.14 2.4K
12:24 117.37 117.37 117.27 117.27 0.9K
12:25 117.17 117.17 117.15 117.15 0.7K
12:27 117.16 117.16 117.16 117.16 0.3K
12:28 117.27 117.27 117.27 117.27 0.8K
12:29 117.15 117.26 117.15 117.26 0.7K
12:31 117.24 117.24 117.16 117.16 1.2K
12:32 117.15 117.26 117.15 117.26 0.8K
12:33 117.31 117.31 117.25 117.25 1.5K
12:35 117.15 117.15 117.15 117.15 0.1K
12:36 117.10 117.10 117.00 117.00 2.3K
12:37 117.00 117.00 117.00 117.00 1.9K
12:39 116.98 116.98 116.98 116.98 0.5K
12:40 116.93 116.93 116.93 116.93 0.5K
12:41 116.98 116.99 116.91 116.91 0.9K
12:43 116.88 116.94 116.88 116.94 0.9K
12:44 117.05 117.05 117.05 117.05 0.7K
12:46 116.87 116.87 116.87 116.87 0.7K
12:47 116.97 116.97 116.89 116.89 6.1K
12:48 116.88 116.88 116.88 116.88 1.3K
12:49 116.88 116.89 116.88 116.89 0.4K
12:50 116.99 116.99 116.99 116.99 0.8K
12:52 116.94 116.94 116.86 116.86 0.9K
12:53 116.85 116.85 116.85 116.85 0.1K
12:54 116.92 116.92 116.92 116.92 1.4K
12:59 116.97 116.97 116.85 116.85 1.9K
13:00 116.98 116.98 116.98 116.98 1.5K
13:02 116.83 116.85 116.83 116.85 1.0K
13:03 116.84 116.84 116.84 116.84 3.6K
13:04 116.43 116.43 116.43 116.43 1.5K
13:05 116.53 116.53 116.50 116.50 2.4K
13:07 116.46 116.46 116.46 116.46 0.2K
13:08 116.50 116.57 116.50 116.57 0.7K
13:10 116.50 116.50 116.50 116.50 1.1K
13:11 116.51 116.54 116.51 116.54 3.5K
13:12 116.68 116.77 116.68 116.77 2.3K
13:13 116.84 116.84 116.72 116.75 2.5K
13:14 116.77 116.85 116.77 116.78 1.2K
13:15 116.78 116.78 116.78 116.78 0.1K
13:16 116.85 116.85 116.85 116.85 0.6K
13:17 116.90 116.90 116.84 116.84 2.5K
13:20 116.82 116.82 116.72 116.72 0.7K
13:21 116.77 116.77 116.77 116.77 0.4K
13:23 116.79 116.79 116.79 116.79 0.7K
13:25 116.73 116.73 116.73 116.73 0.8K
13:26 116.65 116.65 116.65 116.65 0.7K
13:27 116.72 116.72 116.70 116.70 1.4K
13:29 116.75 116.75 116.60 116.60 0.9K
13:30 116.48 116.48 116.30 116.37 6.1K
13:31 116.35 116.36 116.35 116.36 1.3K
13:34 116.35 116.35 116.35 116.35 0.2K
13:35 116.27 116.27 116.27 116.27 1.2K
13:36 116.43 116.43 116.43 116.43 1.0K
13:37 116.29 116.29 116.29 116.29 2.1K
13:38 116.13 116.28 116.13 116.28 0.8K
13:39 116.04 116.04 116.03 116.03 7.4K
13:41 116.00 116.03 116.00 116.03 3.9K
13:42 116.02 116.02 116.02 116.02 0.7K
13:43 116.00 116.00 116.00 116.00 1.0K
13:44 115.96 115.96 115.96 115.96 0.5K
13:46 116.00 116.00 116.00 116.00 0.4K
13:47 116.00 116.00 116.00 116.00 0.6K
13:48 116.00 116.12 116.00 116.12 1.2K
13:50 116.00 116.00 115.98 116.00 0.6K
13:51 115.98 115.98 115.77 115.77 9.8K
13:52 115.78 115.78 115.78 115.78 0.3K
13:53 115.75 115.75 115.75 115.75 0.7K
13:54 115.58 115.58 115.58 115.58 0.3K
13:55 115.61 115.61 115.61 115.61 0.2K
13:56 115.65 115.65 115.60 115.62 0.7K
13:57 115.63 115.63 115.44 115.44 4.5K
13:58 115.28 115.28 115.26 115.26 1.8K
14:00 115.43 115.51 115.34 115.51 4.0K
14:01 115.46 115.48 115.43 115.43 0.6K
14:03 115.41 115.46 115.41 115.46 0.9K
14:04 115.57 115.57 115.57 115.57 0.3K
14:05 115.44 115.44 115.44 115.44 1.2K
14:06 115.12 115.12 115.12 115.12 1.1K
14:07 115.18 115.18 115.18 115.18 0.6K
14:08 115.15 115.15 115.15 115.15 0.5K
14:09 115.43 115.43 115.43 115.43 5.8K
14:11 115.39 115.47 115.18 115.41 2.5K
14:12 115.43 115.55 115.32 115.55 1.0K
14:13 115.38 115.52 115.38 115.52 2.3K
14:14 115.65 115.72 115.65 115.72 1.0K
14:15 115.78 115.78 115.78 115.78 1.5K
14:16 115.83 115.83 115.83 115.83 0.4K
14:17 115.92 115.92 115.73 115.73 3.2K
14:18 115.62 115.62 115.62 115.62 0.5K
14:19 115.48 115.48 115.48 115.48 4.5K
14:20 115.52 115.52 115.52 115.52 1.1K
14:22 115.65 115.65 115.65 115.65 2.6K
14:24 115.61 115.61 115.61 115.61 2.0K
14:25 115.57 115.57 115.57 115.57 0.2K
14:26 115.63 115.63 115.63 115.63 0.7K
14:27 115.81 115.86 115.81 115.86 1.6K
14:28 115.80 115.80 115.80 115.80 0.3K
14:29 115.81 115.81 115.81 115.81 0.9K
14:30 115.84 115.84 115.84 115.84 0.8K
14:32 115.80 115.80 115.80 115.80 0.7K
14:33 115.81 115.81 115.81 115.81 1.0K
14:35 115.80 115.88 115.80 115.88 1.1K
14:36 115.85 115.85 115.84 115.84 4.7K
14:38 115.91 115.92 115.91 115.92 1.5K
14:41 115.93 115.93 115.92 115.92 0.6K
14:42 115.92 115.92 115.92 115.92 0.7K
14:44 115.85 115.87 115.85 115.87 1.5K
14:45 115.81 115.81 115.79 115.79 0.7K
14:47 115.78 115.78 115.78 115.78 0.4K
14:48 115.76 115.76 115.76 115.76 0.5K
14:49 115.78 115.78 115.72 115.72 1.8K
14:50 115.74 115.74 115.67 115.67 2.2K
14:52 115.74 115.74 115.74 115.74 1.9K
14:53 115.70 115.71 115.70 115.71 0.8K
14:55 115.71 115.81 115.71 115.78 3.6K
14:56 115.83 115.83 115.83 115.83 0.6K
14:57 115.97 115.97 115.97 115.97 0.8K
14:59 115.92 115.95 115.92 115.94 2.5K
15:01 115.87 115.87 115.86 115.87 0.8K
15:02 115.94 115.94 115.94 115.94 1.2K
15:04 115.81 115.83 115.81 115.83 1.8K
15:05 115.78 115.78 115.78 115.78 1.2K
15:06 115.81 115.82 115.81 115.82 1.0K
15:07 115.82 115.99 115.82 115.99 2.6K
15:08 116.00 116.01 116.00 116.01 2.9K
15:10 116.01 116.09 116.01 116.09 3.2K
15:13 116.17 116.17 116.17 116.17 0.3K
15:14 116.13 116.13 116.13 116.13 0.9K
15:15 116.07 116.07 116.07 116.07 1.8K
15:16 116.12 116.16 116.12 116.13 2.2K
15:17 116.17 116.17 116.17 116.17 3.6K
15:19 116.15 116.15 116.15 116.15 0.6K
15:20 116.15 116.20 116.05 116.05 2.2K
15:21 116.05 116.05 116.05 116.05 0.4K
15:22 116.10 116.15 116.10 116.15 1.8K
15:23 116.14 116.14 116.14 116.14 0.8K
15:24 116.14 116.14 116.14 116.14 4.0K
15:28 116.05 116.05 116.05 116.05 0.7K
15:29 116.15 116.20 116.15 116.20 5.2K
15:30 116.15 116.15 116.15 116.15 1.1K
15:31 116.12 116.12 116.03 116.03 2.3K
15:32 116.05 116.06 116.05 116.06 2.3K
15:34 116.12 116.12 116.09 116.09 2.8K
15:37 116.14 116.14 116.14 116.14 3.2K
15:38 116.17 116.17 116.17 116.17 1.3K
15:39 116.17 116.17 116.16 116.16 1.8K
15:40 116.15 116.15 116.10 116.10 2.4K
15:41 116.16 116.16 116.07 116.07 4.0K
15:42 116.20 116.20 116.20 116.20 3.6K
15:43 116.19 116.19 116.19 116.19 0.3K
15:44 116.21 116.22 116.19 116.19 1.9K
15:45 116.24 116.40 116.10 116.40 6.5K
15:46 116.31 116.39 116.31 116.39 2.3K
15:47 116.33 116.36 116.33 116.35 5.0K
15:48 116.29 116.29 116.29 116.29 2.1K
15:49 116.29 116.29 116.29 116.29 1.2K
15:50 116.28 116.39 116.28 116.37 6.3K
15:51 116.42 116.42 116.37 116.37 3.6K
15:52 116.40 116.40 116.09 116.09 5.7K
15:53 116.15 116.15 116.10 116.15 3.0K
15:54 116.14 116.14 115.63 115.63 9.7K
15:55 115.84 115.91 115.79 115.79 10.3K
15:56 115.79 116.17 115.79 116.17 21.3K
15:57 116.08 116.08 115.98 116.03 5.0K
15:58 116.05 116.23 116.05 116.23 20.1K
15:59 116.21 116.28 116.11 116.19 120.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available