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
09:30 114.92 114.92 114.92 114.92 9.6K
09:31 114.58 114.58 114.58 114.58 0.3K
09:33 114.72 114.72 114.72 114.72 0.5K
09:34 115.01 115.01 114.96 114.96 0.6K
09:35 114.73 114.73 114.73 114.73 0.4K
09:36 115.06 115.06 115.06 115.06 1.4K
09:37 114.92 114.92 114.92 114.92 0.7K
09:38 115.03 115.03 115.03 115.03 1.3K
09:39 115.03 115.03 115.03 115.03 0.9K
09:41 114.90 114.90 114.70 114.70 1.0K
09:44 114.70 114.70 114.70 114.70 2.9K
09:45 114.70 114.70 114.70 114.70 2.5K
09:49 115.12 115.12 115.12 115.12 0.8K
09:54 115.07 115.07 115.07 115.07 0.2K
09:56 115.10 115.10 115.10 115.10 0.9K
09:58 115.09 115.09 115.09 115.09 2.7K
10:00 115.22 115.22 115.22 115.22 1.8K
10:04 115.10 115.14 115.10 115.14 1.2K
10:05 115.15 115.15 114.98 114.98 1.6K
10:06 115.04 115.04 114.58 114.58 1.6K
10:07 114.70 114.80 114.70 114.80 0.7K
10:08 114.71 114.76 114.71 114.76 0.5K
10:09 114.86 114.86 114.86 114.86 1.8K
10:11 114.89 114.90 114.89 114.90 1.0K
10:13 114.91 114.91 114.91 114.91 0.2K
10:14 114.90 114.90 114.90 114.90 0.3K
10:16 114.94 114.94 114.94 114.94 0.5K
10:18 114.90 114.94 114.90 114.90 2.2K
10:19 114.90 114.90 114.86 114.86 3.9K
10:20 114.80 114.80 114.80 114.80 0.4K
10:21 114.80 114.80 114.80 114.80 0.5K
10:22 114.87 114.87 114.87 114.87 0.4K
10:23 114.88 114.88 114.88 114.88 0.2K
10:24 114.93 115.01 114.93 115.01 3.3K
10:25 115.00 115.00 115.00 115.00 0.8K
10:28 115.07 115.07 115.01 115.01 2.5K
10:29 115.15 115.15 115.15 115.15 0.8K
10:30 115.15 115.15 115.15 115.15 0.1K
10:31 115.30 115.30 115.20 115.20 0.9K
10:32 115.20 115.20 115.20 115.20 0.9K
10:34 115.20 115.20 115.20 115.20 0.3K
10:35 115.09 115.09 115.09 115.09 0.3K
10:37 115.22 115.22 115.22 115.22 0.4K
10:38 115.11 115.11 115.11 115.11 1.5K
10:40 115.25 115.25 115.25 115.25 0.2K
10:41 115.40 115.40 115.40 115.40 0.1K
10:42 115.35 115.35 115.35 115.35 3.9K
10:45 115.44 115.51 115.44 115.51 1.6K
10:49 115.47 115.47 115.47 115.47 0.4K
10:51 115.37 115.60 115.37 115.60 0.6K
10:53 115.66 115.66 115.66 115.66 0.4K
10:54 115.58 115.58 115.58 115.58 0.4K
10:56 115.56 115.56 115.56 115.56 0.3K
10:57 115.56 115.56 115.56 115.56 0.2K
10:58 115.66 115.66 115.56 115.56 0.5K
11:00 115.57 115.57 115.57 115.57 0.6K
11:01 115.46 115.46 115.46 115.46 1.4K
11:04 115.48 115.48 115.48 115.48 0.3K
11:07 115.60 115.67 115.60 115.67 2.9K
11:08 115.45 115.70 115.45 115.70 2.6K
11:11 115.75 115.75 115.75 115.75 0.7K
11:12 115.61 115.68 115.61 115.68 1.4K
11:14 115.69 115.69 115.69 115.69 0.3K
11:15 115.60 115.75 115.60 115.75 8.4K
11:16 115.68 115.82 115.68 115.82 2.2K
11:18 115.88 115.88 115.88 115.88 0.7K
11:20 115.86 115.86 115.86 115.86 0.3K
11:22 115.79 115.79 115.79 115.79 1.0K
11:23 115.79 115.85 115.74 115.74 2.3K
11:25 115.58 115.60 115.58 115.60 1.1K
11:26 115.60 115.60 115.60 115.60 0.8K
11:27 115.60 115.60 115.60 115.60 0.5K
11:28 115.66 115.68 115.60 115.60 0.4K
11:29 115.64 115.64 115.42 115.42 4.3K
11:31 115.45 115.45 115.45 115.45 1.7K
11:36 115.55 115.55 115.55 115.55 1.6K
11:38 115.64 115.70 115.64 115.70 1.0K
11:40 115.60 115.60 115.60 115.60 1.2K
11:41 115.60 115.60 115.60 115.60 0.5K
11:45 115.42 115.42 115.42 115.42 0.9K
11:47 115.65 115.65 115.65 115.65 0.4K
11:50 115.55 115.55 115.55 115.55 1.8K
11:55 115.51 115.51 115.51 115.51 0.3K
11:56 115.50 115.50 115.50 115.50 0.2K
11:57 115.50 115.50 115.50 115.50 1.4K
11:59 115.63 115.63 115.63 115.63 0.5K
12:00 115.63 115.63 115.63 115.63 1.8K
12:01 115.55 115.55 115.55 115.55 1.3K
12:03 115.58 115.58 115.58 115.58 1.1K
12:10 115.60 115.60 115.60 115.60 0.7K
12:14 115.61 115.61 115.61 115.61 1.1K
12:15 115.56 115.56 115.56 115.56 3.0K
12:16 115.55 115.55 115.54 115.54 0.8K
12:17 115.55 115.55 115.55 115.55 0.1K
12:18 115.58 115.58 115.55 115.55 0.7K
12:19 115.62 115.62 115.62 115.62 1.3K
12:20 115.63 115.63 115.63 115.63 0.7K
12:25 115.55 115.55 115.55 115.55 0.6K
12:27 115.62 115.62 115.60 115.60 0.5K
12:28 115.60 115.60 115.60 115.60 0.3K
12:29 115.60 115.60 115.60 115.60 3.6K
12:30 115.60 115.60 115.59 115.59 0.8K
12:32 115.60 115.60 115.60 115.60 0.3K
12:33 115.66 115.66 115.66 115.66 0.3K
12:34 115.61 115.61 115.61 115.61 0.2K
12:36 115.61 115.67 115.61 115.67 0.6K
12:37 115.67 115.67 115.67 115.67 0.5K
12:40 115.67 115.67 115.63 115.63 0.8K
12:41 115.71 115.71 115.71 115.70 0.1K
12:42 115.73 115.73 115.67 115.67 1.2K
12:44 115.68 115.68 115.68 115.68 14.4K
12:45 115.61 115.61 115.61 115.61 1.2K
12:46 115.54 115.54 115.54 115.54 3.2K
12:47 115.55 115.55 115.55 115.55 0.5K
12:49 115.55 115.55 115.55 115.55 0.2K
12:50 115.56 115.56 115.56 115.56 0.7K
12:51 115.56 115.56 115.56 115.56 1.0K
12:52 115.55 115.55 115.55 115.55 0.5K
12:53 115.56 115.56 115.56 115.56 1.6K
12:54 115.56 115.61 115.56 115.56 0.4K
12:55 115.56 115.60 115.56 115.60 1.3K
12:56 115.56 115.64 115.56 115.56 1.6K
12:59 115.57 115.57 115.57 115.57 0.3K
13:00 115.56 115.57 115.56 115.57 0.4K
13:01 115.57 115.57 115.57 115.57 0.2K
13:02 115.63 115.63 115.45 115.45 2.5K
13:03 115.30 115.30 115.30 115.30 1.2K
13:08 115.15 115.27 115.15 115.27 0.5K
13:10 115.17 115.17 115.05 115.05 0.8K
13:11 115.02 115.08 115.02 115.08 0.7K
13:13 115.03 115.03 115.03 115.03 0.2K
13:14 115.03 115.03 114.81 114.81 1.8K
13:15 114.79 114.79 114.79 114.79 1.6K
13:17 114.45 114.45 114.45 114.45 0.7K
13:19 114.42 114.42 114.42 114.42 0.2K
13:20 114.44 114.44 114.44 114.44 0.3K
13:21 114.43 114.43 114.43 114.43 0.4K
13:22 114.43 114.43 114.43 114.43 0.4K
13:25 114.46 114.46 114.46 114.46 0.1K
13:26 114.42 114.53 114.42 114.53 1.8K
13:27 114.59 114.59 114.59 114.59 1.7K
13:28 114.57 114.57 114.57 114.57 0.3K
13:29 114.57 114.57 114.57 114.57 0.7K
13:32 114.58 114.68 114.58 114.68 1.2K
13:33 114.60 114.60 114.60 114.60 0.3K
13:35 114.50 114.58 114.50 114.58 1.5K
13:38 114.60 114.60 114.60 114.60 0.1K
13:39 114.50 114.60 114.50 114.60 2.4K
13:42 114.60 114.60 114.60 114.60 0.6K
13:44 114.53 114.53 114.53 114.53 0.2K
13:45 114.59 114.59 114.59 114.59 0.7K
13:46 114.50 114.50 114.33 114.33 3.4K
13:47 114.29 114.29 114.28 114.28 0.3K
13:48 114.16 114.16 114.16 114.16 1.1K
13:49 114.05 114.05 114.05 114.05 0.4K
13:50 114.14 114.14 114.13 114.13 0.9K
13:51 114.14 114.14 114.14 114.14 0.3K
13:52 114.18 114.18 114.16 114.16 1.6K
13:53 114.28 114.28 114.18 114.18 1.2K
13:54 114.18 114.18 114.17 114.17 1.2K
13:57 114.19 114.19 114.19 114.19 0.3K
13:58 114.19 114.19 114.19 114.19 1.4K
13:59 114.04 114.04 114.01 114.01 4.4K
14:00 114.00 114.00 114.00 114.00 0.5K
14:01 114.20 114.20 114.20 114.20 2.2K
14:02 114.25 114.25 114.25 114.25 0.7K
14:03 114.35 114.35 114.35 114.35 0.7K
14:04 114.22 114.22 114.22 114.22 0.8K
14:05 114.24 114.24 114.24 114.24 1.2K
14:10 114.29 114.29 114.29 114.29 0.4K
14:11 114.17 114.29 114.17 114.29 1.4K
14:12 114.20 114.20 114.20 114.20 0.3K
14:13 114.28 114.28 114.28 114.28 0.3K
14:14 114.22 114.22 114.22 114.22 0.4K
14:16 114.35 114.35 114.22 114.22 0.8K
14:17 114.22 114.39 114.22 114.39 0.7K
14:20 114.22 114.22 114.22 114.22 0.3K
14:21 114.22 114.22 114.22 114.22 0.9K
14:23 114.09 114.13 114.09 114.13 1.7K
14:24 114.17 114.22 114.17 114.22 1.2K
14:25 114.23 114.23 114.23 114.23 0.4K
14:27 114.26 114.26 114.26 114.26 0.4K
14:28 114.16 114.16 114.16 114.16 1.0K
14:29 114.06 114.06 114.06 114.06 0.4K
14:30 114.06 114.06 114.06 114.06 1.5K
14:32 113.95 113.95 113.95 113.95 0.3K
14:33 113.96 113.96 113.96 113.96 0.2K
14:34 114.00 114.00 114.00 114.00 0.7K
14:36 113.85 113.95 113.85 113.95 0.6K
14:37 113.99 113.99 113.99 113.99 0.3K
14:38 113.96 114.05 113.96 114.05 1.1K
14:39 114.02 114.02 114.02 114.02 1.0K
14:42 114.02 114.02 114.02 114.02 0.5K
14:43 114.00 114.00 114.00 114.00 2.1K
14:45 113.98 113.98 113.98 113.98 0.8K
14:46 113.96 113.96 113.96 113.96 0.6K
14:47 113.96 113.96 113.96 113.96 0.2K
14:48 114.02 114.02 114.02 114.02 1.7K
14:49 114.06 114.06 114.06 114.06 0.4K
14:50 114.09 114.09 114.03 114.03 0.5K
14:52 114.11 114.11 114.11 114.11 1.3K
14:53 114.07 114.07 114.07 114.07 0.1K
14:54 114.07 114.07 114.07 114.07 0.4K
14:56 114.07 114.07 114.07 114.07 0.1K
14:57 114.16 114.16 114.07 114.07 1.1K
15:02 114.08 114.08 114.07 114.07 0.4K
15:03 114.04 114.04 114.00 114.00 1.4K
15:05 113.80 113.81 113.80 113.81 4.0K
15:13 113.87 113.87 113.87 113.87 0.7K
15:15 113.89 113.89 113.89 113.89 0.3K
15:17 113.87 113.92 113.87 113.91 2.5K
15:18 113.88 113.88 113.85 113.85 0.6K
15:19 113.85 113.85 113.85 113.85 1.6K
15:22 113.87 113.94 113.87 113.94 3.3K
15:23 113.93 113.93 113.93 113.93 0.4K
15:24 113.87 113.87 113.87 113.87 2.2K
15:27 113.85 113.85 113.85 113.85 0.4K
15:28 113.85 113.85 113.85 113.85 0.3K
15:29 113.78 113.78 113.74 113.74 2.1K
15:30 113.78 113.84 113.78 113.84 0.8K
15:31 113.84 113.84 113.84 113.84 1.3K
15:32 113.87 113.87 113.82 113.85 1.9K
15:33 113.85 113.85 113.84 113.84 0.4K
15:34 113.84 113.84 113.84 113.84 0.5K
15:35 113.79 113.79 113.79 113.79 0.6K
15:36 113.82 113.91 113.82 113.91 1.9K
15:37 113.91 113.91 113.91 113.91 1.3K
15:39 113.81 113.81 113.81 113.81 0.4K
15:40 113.77 113.80 113.77 113.80 1.6K
15:41 113.77 113.77 113.72 113.72 0.3K
15:42 113.71 113.71 113.66 113.66 1.9K
15:43 113.59 113.63 113.59 113.63 1.7K
15:44 113.59 113.59 113.56 113.56 1.9K
15:45 113.60 113.60 113.58 113.58 2.7K
15:47 113.57 113.57 113.47 113.47 2.4K
15:48 113.39 113.39 113.21 113.21 2.7K
15:49 113.26 113.26 113.06 113.06 3.1K
15:50 113.17 113.17 112.94 112.94 8.3K
15:51 112.92 112.93 112.92 112.93 2.6K
15:52 112.92 113.12 112.92 113.05 12.8K
15:54 113.04 113.12 112.89 112.99 9.5K
15:55 113.00 113.05 112.99 113.02 6.3K
15:56 113.00 113.08 113.00 113.08 7.5K
15:57 113.09 113.10 113.00 113.05 5.9K
15:58 113.10 113.10 113.02 113.06 6.1K
15:59 113.03 113.11 113.03 113.05 60.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available