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
09:30 114.99 114.99 114.99 114.99 4.0K
09:33 114.96 114.96 114.96 114.96 0.2K
09:35 115.11 115.11 115.11 115.11 0.9K
09:40 115.11 115.11 115.11 115.11 0.4K
09:42 114.74 114.74 114.51 114.51 1.4K
09:43 114.43 114.43 114.43 114.43 2.9K
09:44 114.41 114.41 114.41 114.41 0.7K
09:45 114.41 114.42 114.41 114.42 1.5K
09:48 114.42 114.42 114.42 114.42 1.0K
09:54 114.35 114.35 114.35 114.35 0.5K
09:57 114.51 114.51 114.51 114.51 0.4K
09:59 114.57 114.57 114.57 114.57 0.5K
10:03 114.88 114.88 114.88 114.88 0.3K
10:05 114.70 114.70 114.70 114.70 0.4K
10:07 114.85 114.85 114.85 114.85 1.8K
10:11 114.75 114.75 114.75 114.75 0.9K
10:12 114.70 114.70 114.70 114.70 1.1K
10:15 114.56 114.73 114.56 114.73 3.6K
10:19 114.74 114.74 114.54 114.54 1.2K
10:20 114.69 114.69 114.69 114.69 0.3K
10:22 114.69 114.75 114.69 114.75 1.3K
10:27 114.72 114.72 114.72 114.72 0.7K
10:33 114.58 114.58 114.58 114.58 0.3K
10:34 114.59 114.72 114.59 114.72 0.3K
10:35 114.61 114.61 114.61 114.61 1.3K
10:36 114.59 114.59 114.59 114.59 0.5K
10:39 114.57 114.57 114.57 114.57 1.0K
10:40 114.36 114.50 114.36 114.50 0.4K
10:41 114.56 114.56 114.56 114.56 1.0K
10:42 114.56 114.74 114.56 114.57 1.3K
10:43 114.57 114.57 114.57 114.57 0.6K
10:44 114.57 114.57 114.57 114.57 0.7K
10:45 114.57 114.60 114.57 114.60 1.0K
10:46 114.96 114.96 114.96 114.96 1.5K
10:47 114.97 114.97 114.97 114.97 0.8K
10:48 115.15 115.15 115.15 115.15 0.4K
10:50 115.22 115.30 115.22 115.23 1.0K
10:51 115.23 115.23 115.23 115.23 0.7K
10:52 115.26 115.26 115.26 115.26 0.2K
10:53 115.14 115.14 115.14 115.14 2.2K
10:57 115.14 115.14 115.14 115.14 0.4K
10:59 115.15 115.15 115.15 115.15 0.7K
11:02 115.10 115.10 115.10 115.10 0.8K
11:06 115.06 115.06 115.06 115.06 0.4K
11:07 115.20 115.20 115.20 115.19 0.9K
11:10 114.96 114.96 114.96 114.96 1.9K
11:11 114.87 114.87 114.87 114.87 1.1K
11:12 114.85 114.85 114.85 114.85 0.4K
11:14 114.78 114.78 114.78 114.78 0.4K
11:15 114.70 114.70 114.70 114.70 1.6K
11:21 114.83 114.84 114.83 114.84 0.6K
11:23 114.79 114.79 114.79 114.79 0.1K
11:24 114.79 114.83 114.79 114.83 1.4K
11:26 114.83 114.83 114.83 114.83 0.7K
11:30 114.82 114.82 114.82 114.82 0.6K
11:31 114.67 114.67 114.67 114.67 0.3K
11:32 114.98 114.98 114.98 114.98 1.6K
11:41 114.81 114.83 114.81 114.83 0.3K
11:42 114.66 114.66 114.66 114.66 1.9K
11:44 114.73 114.73 114.73 114.73 0.4K
11:47 114.92 114.92 114.92 114.92 0.7K
11:49 114.95 114.95 114.95 114.95 2.2K
11:50 115.03 115.03 115.03 115.03 0.9K
11:51 115.04 115.04 115.04 115.04 1.3K
11:52 115.18 115.18 115.18 115.18 0.4K
11:55 115.12 115.12 115.12 115.12 0.4K
11:56 115.12 115.12 115.12 115.12 1.3K
12:01 115.18 115.18 115.18 115.18 0.6K
12:02 115.25 115.25 115.25 115.25 1.2K
12:05 115.30 115.30 115.30 115.30 0.4K
12:07 115.30 115.30 115.30 115.30 0.3K
12:08 115.25 115.25 115.25 115.25 0.1K
12:09 115.24 115.24 115.11 115.11 3.4K
12:28 115.11 115.11 115.03 115.03 0.6K
12:31 115.06 115.06 115.06 115.06 0.9K
12:33 115.01 115.01 115.01 115.01 1.2K
12:34 115.09 115.15 115.09 115.15 2.0K
12:38 114.97 114.97 114.97 114.97 0.8K
12:40 114.99 114.99 114.94 114.94 1.3K
12:43 115.01 115.01 115.01 115.01 0.6K
12:44 115.01 115.01 115.01 115.01 0.4K
12:47 115.04 115.04 115.04 115.04 0.3K
12:49 115.00 115.00 115.00 115.00 1.4K
13:00 114.85 114.85 114.85 114.85 0.5K
13:01 114.80 114.80 114.80 114.80 0.4K
13:03 114.89 114.89 114.89 114.89 0.4K
13:05 114.86 114.86 114.86 114.86 0.3K
13:06 114.92 114.94 114.92 114.94 0.8K
13:09 114.92 114.96 114.92 114.96 0.6K
13:10 114.92 114.92 114.92 114.92 0.7K
13:11 114.92 114.92 114.92 114.92 2.2K
13:12 114.98 115.00 114.98 115.00 2.9K
13:14 114.93 114.95 114.93 114.95 0.5K
13:18 115.00 115.00 115.00 115.00 0.2K
13:21 115.00 115.00 115.00 115.00 0.2K
13:23 115.00 115.07 115.00 115.07 2.0K
13:25 115.07 115.07 115.07 115.07 0.3K
13:27 115.14 115.14 115.14 115.14 0.4K
13:33 115.16 115.16 115.16 115.16 0.2K
13:34 115.13 115.13 115.10 115.10 2.6K
13:37 115.25 115.25 115.25 115.25 0.6K
13:40 115.26 115.26 115.26 115.26 0.8K
13:42 115.26 115.26 115.26 115.26 0.7K
13:43 115.28 115.28 115.27 115.27 0.4K
13:44 115.33 115.33 115.29 115.29 0.2K
13:45 115.33 115.35 115.29 115.29 1.0K
13:46 115.29 115.29 115.29 115.29 0.3K
13:47 115.29 115.29 115.29 115.29 0.5K
13:48 115.29 115.29 115.29 115.29 0.8K
13:53 115.18 115.26 115.18 115.25 3.9K
13:54 115.23 115.23 115.23 115.23 0.3K
13:57 115.16 115.16 115.16 115.16 1.0K
13:59 115.21 115.21 115.21 115.21 0.1K
14:00 115.15 115.15 115.15 115.15 1.1K
14:03 115.20 115.20 115.20 115.20 1.3K
14:08 115.26 115.26 115.26 115.26 0.8K
14:09 115.26 115.26 115.13 115.13 0.8K
14:10 115.18 115.18 115.13 115.13 0.4K
14:11 115.06 115.06 115.06 115.06 0.9K
14:12 114.94 114.94 114.94 114.94 1.3K
14:15 115.13 115.13 115.13 115.13 0.9K
14:19 115.13 115.13 115.13 115.13 0.5K
14:20 115.12 115.12 115.08 115.08 1.2K
14:22 115.02 115.09 115.02 115.09 1.2K
14:24 115.02 115.02 115.02 115.02 0.5K
14:27 114.91 114.91 114.91 114.91 0.5K
14:31 114.88 114.88 114.88 114.88 0.2K
14:32 114.80 114.82 114.80 114.82 1.2K
14:35 114.68 114.68 114.68 114.68 0.8K
14:39 114.75 114.75 114.75 114.75 0.5K
14:40 114.83 114.83 114.83 114.83 0.2K
14:41 114.76 114.76 114.76 114.76 0.4K
14:43 114.76 114.76 114.76 114.76 0.2K
14:44 114.80 114.80 114.80 114.80 1.5K
14:46 114.81 114.81 114.72 114.74 10.5K
14:47 114.69 114.69 114.50 114.50 1.4K
14:48 114.58 114.58 114.58 114.58 0.5K
14:51 114.52 114.52 114.52 114.52 0.3K
14:53 114.50 114.57 114.50 114.57 0.6K
14:54 114.57 114.57 114.57 114.57 0.5K
14:57 114.50 114.50 114.45 114.45 2.9K
14:59 114.38 114.38 114.38 114.38 0.9K
15:02 114.39 114.43 114.39 114.43 2.3K
15:03 114.50 114.50 114.50 114.50 1.0K
15:04 114.57 114.57 114.57 114.57 0.3K
15:05 114.65 114.68 114.65 114.68 0.4K
15:06 114.72 114.72 114.67 114.67 0.6K
15:07 114.70 114.70 114.70 114.70 0.2K
15:08 114.67 114.67 114.67 114.67 0.5K
15:09 114.69 114.69 114.69 114.69 1.6K
15:13 114.58 114.68 114.58 114.68 1.4K
15:14 114.56 114.72 114.56 114.72 1.1K
15:16 114.73 114.73 114.73 114.73 1.0K
15:17 114.69 114.69 114.69 114.69 0.3K
15:19 114.76 114.78 114.76 114.78 1.1K
15:22 114.81 114.81 114.81 114.81 0.3K
15:23 114.70 114.71 114.70 114.71 1.6K
15:24 114.66 114.66 114.66 114.66 1.4K
15:25 114.66 114.67 114.66 114.67 0.8K
15:26 114.56 114.56 114.56 114.56 0.7K
15:27 114.60 114.60 114.60 114.60 0.1K
15:28 114.56 114.60 114.56 114.60 0.9K
15:29 114.60 114.60 114.55 114.60 1.5K
15:30 114.60 114.65 114.60 114.65 0.9K
15:31 114.68 114.68 114.68 114.68 0.7K
15:34 114.71 114.71 114.71 114.71 0.9K
15:35 114.71 114.78 114.71 114.78 1.1K
15:36 114.79 114.79 114.70 114.70 1.5K
15:37 114.86 114.86 114.86 114.86 1.1K
15:38 114.78 114.78 114.78 114.78 0.8K
15:40 114.77 114.78 114.73 114.73 1.3K
15:41 114.78 114.78 114.78 114.78 0.4K
15:42 114.78 114.78 114.60 114.60 3.8K
15:44 114.50 114.50 114.50 114.50 0.3K
15:45 114.52 114.52 114.52 114.52 0.5K
15:47 114.52 114.52 114.50 114.51 1.3K
15:48 114.58 114.58 114.58 114.58 0.7K
15:49 114.52 114.61 114.50 114.61 1.1K
15:50 114.62 114.66 114.62 114.66 2.8K
15:51 114.72 114.72 114.72 114.72 1.1K
15:52 114.80 114.80 114.70 114.70 1.7K
15:53 114.72 114.80 114.72 114.80 0.8K
15:54 114.75 114.79 114.74 114.79 2.3K
15:55 114.88 114.92 114.79 114.79 5.6K
15:56 114.84 114.84 114.84 114.84 1.1K
15:57 114.80 114.86 114.80 114.83 2.7K
15:58 114.83 114.85 114.80 114.80 10.9K
15:59 114.86 114.92 114.86 114.89 42.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available