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
09:30 116.00 116.00 115.95 115.95 9.8K
09:32 116.50 116.50 116.50 116.50 0.7K
09:34 116.48 116.49 116.48 116.49 1.0K
09:35 116.39 116.39 116.32 116.32 4.7K
09:36 116.50 116.50 116.31 116.31 1.3K
09:37 116.36 116.36 116.36 116.36 0.2K
09:38 116.37 116.37 116.37 116.37 0.5K
09:39 116.37 116.50 116.37 116.50 1.7K
09:40 116.66 116.66 116.65 116.65 1.1K
09:42 116.97 116.97 116.81 116.81 3.1K
09:43 116.81 117.01 116.81 116.83 11.1K
09:44 116.72 116.72 116.32 116.64 0.7K
09:46 116.92 116.92 116.87 116.87 0.9K
09:47 117.07 117.07 117.07 117.07 0.4K
09:48 116.98 116.98 116.98 116.98 0.1K
09:49 116.98 116.98 116.98 116.98 0.3K
09:50 116.97 116.98 116.97 116.98 0.9K
09:51 116.98 117.00 116.96 116.96 2.2K
09:52 116.96 117.07 116.96 117.07 1.0K
09:55 116.97 116.97 116.97 116.97 1.4K
09:58 116.91 116.95 116.90 116.93 10.2K
09:59 116.93 117.04 116.93 117.04 1.8K
10:00 117.25 117.33 117.18 117.33 4.7K
10:02 117.33 117.35 117.33 117.35 2.3K
10:03 117.35 117.36 117.35 117.36 0.4K
10:04 117.44 117.45 117.39 117.39 6.7K
10:05 117.23 117.23 117.23 117.23 2.3K
10:06 117.28 117.28 117.28 117.28 0.3K
10:07 117.13 117.30 117.13 117.30 1.9K
10:09 117.24 117.24 117.17 117.17 1.8K
10:10 117.17 117.17 117.17 117.17 1.4K
10:12 117.28 117.28 117.28 117.28 2.9K
10:14 117.30 117.30 117.30 117.30 1.2K
10:15 117.19 117.39 117.19 117.39 1.2K
10:16 117.39 117.39 117.39 117.39 3.1K
10:18 117.35 117.39 117.35 117.35 0.4K
10:19 117.35 117.43 117.35 117.43 0.8K
10:20 117.40 117.40 117.40 117.40 0.5K
10:21 117.56 117.56 117.50 117.50 3.9K
10:22 117.50 117.50 117.50 117.50 6.7K
10:23 117.49 117.49 117.45 117.45 0.3K
10:24 117.45 117.45 117.45 117.45 0.5K
10:26 117.50 117.76 117.50 117.76 2.4K
10:27 117.61 117.82 117.61 117.82 3.2K
10:28 117.85 117.85 117.78 117.78 0.7K
10:29 117.76 117.80 117.76 117.80 0.8K
10:30 117.90 118.00 117.90 117.94 5.6K
10:31 118.04 118.04 118.04 118.04 0.3K
10:32 118.03 118.03 118.03 118.03 0.3K
10:33 117.92 117.92 117.92 117.92 0.3K
10:34 118.03 118.03 118.03 118.03 0.4K
10:35 117.97 117.97 117.87 117.87 2.8K
10:36 117.93 117.94 117.93 117.94 0.8K
10:37 118.00 118.00 118.00 118.00 0.5K
10:38 117.97 117.97 117.97 117.97 1.3K
10:39 117.88 117.88 117.88 117.88 4.2K
10:40 117.87 117.87 117.73 117.73 2.1K
10:41 117.75 117.89 117.75 117.86 1.4K
10:42 117.83 117.83 117.83 117.83 0.5K
10:43 118.01 118.01 118.01 118.01 1.0K
10:44 117.91 117.91 117.91 117.91 0.3K
10:45 117.79 118.03 117.79 117.95 1.6K
10:46 117.92 117.92 117.91 117.91 0.4K
10:48 117.90 117.90 117.74 117.74 4.4K
10:50 117.67 117.67 117.65 117.65 0.4K
10:51 117.65 117.70 117.57 117.57 4.0K
10:53 117.64 117.64 117.64 117.64 0.3K
10:54 117.64 117.64 117.64 117.64 0.8K
10:55 117.60 117.60 117.60 117.60 0.1K
10:56 117.58 117.58 117.58 117.58 2.4K
10:57 117.52 117.55 117.52 117.55 1.6K
10:58 117.55 117.55 117.55 117.55 1.3K
10:59 117.62 117.62 117.60 117.60 1.3K
11:01 117.60 117.60 117.55 117.55 2.8K
11:02 117.53 117.54 117.53 117.53 1.7K
11:04 117.63 117.63 117.63 117.63 0.1K
11:05 117.61 117.61 117.61 117.61 0.9K
11:06 117.65 117.65 117.65 117.65 0.7K
11:08 117.68 117.70 117.68 117.70 1.4K
11:09 117.66 117.66 117.66 117.66 0.2K
11:10 117.66 117.66 117.66 117.66 0.1K
11:11 117.67 117.72 117.67 117.72 2.2K
11:12 117.72 117.72 117.71 117.71 0.4K
11:13 117.77 117.81 117.77 117.81 2.7K
11:16 117.82 117.82 117.82 117.82 0.9K
11:17 117.76 117.76 117.76 117.76 0.3K
11:19 117.64 117.64 117.64 117.64 0.4K
11:21 117.77 117.77 117.77 117.77 1.8K
11:22 117.77 117.77 117.77 117.77 0.6K
11:23 117.77 117.77 117.77 117.77 1.3K
11:25 117.77 117.77 117.77 117.77 1.2K
11:27 117.79 117.79 117.79 117.79 0.2K
11:28 117.78 117.78 117.78 117.78 0.5K
11:29 117.78 117.78 117.76 117.77 2.0K
11:31 117.77 117.85 117.77 117.85 1.5K
11:32 117.85 117.85 117.85 117.85 2.1K
11:34 117.87 117.93 117.87 117.92 1.5K
11:35 117.90 117.90 117.90 117.90 3.6K
11:36 117.81 117.81 117.60 117.60 2.8K
11:37 117.56 117.56 117.53 117.53 0.7K
11:38 117.59 117.59 117.59 117.59 0.3K
11:39 117.67 117.68 117.56 117.56 0.6K
11:40 117.62 117.62 117.62 117.62 1.4K
11:43 117.50 117.57 117.50 117.57 1.1K
11:45 117.57 117.57 117.57 117.57 1.0K
11:48 117.45 117.46 117.45 117.46 3.8K
11:49 117.39 117.42 117.33 117.42 0.9K
11:50 117.42 117.42 117.42 117.42 1.2K
11:52 117.41 117.41 117.41 117.41 0.3K
11:53 117.41 117.42 117.41 117.42 2.8K
11:54 117.29 117.29 117.17 117.17 2.2K
11:55 117.34 117.40 117.32 117.32 5.2K
11:58 117.40 117.40 117.40 117.40 0.4K
12:00 117.48 117.48 117.41 117.43 2.1K
12:01 117.53 117.53 117.53 117.53 1.1K
12:04 117.54 117.54 117.54 117.54 1.3K
12:05 117.59 117.59 117.59 117.59 0.4K
12:06 117.53 117.55 117.53 117.54 0.6K
12:07 117.53 117.53 117.53 117.53 0.5K
12:08 117.50 117.54 117.50 117.54 0.6K
12:11 117.51 117.51 117.51 117.51 0.3K
12:12 117.55 117.55 117.55 117.55 5.3K
12:14 117.52 117.52 117.52 117.52 0.3K
12:15 117.52 117.52 117.52 117.52 0.2K
12:16 117.57 117.57 117.57 117.57 0.4K
12:18 117.52 117.52 117.52 117.52 1.9K
12:19 117.44 117.44 117.44 117.44 0.4K
12:20 117.49 117.49 117.49 117.49 1.0K
12:21 117.47 117.47 117.47 117.47 1.2K
12:22 117.66 117.66 117.63 117.63 0.9K
12:23 117.63 117.63 117.63 117.63 0.3K
12:24 117.62 117.62 117.62 117.62 0.4K
12:26 117.62 117.62 117.62 117.62 0.3K
12:28 117.63 117.63 117.63 117.63 0.3K
12:30 117.55 117.55 117.50 117.50 3.0K
12:31 117.41 117.42 117.41 117.42 1.2K
12:32 117.26 117.26 117.26 117.26 0.6K
12:34 117.36 117.36 117.36 117.36 0.3K
12:35 117.36 117.36 117.36 117.36 0.6K
12:38 117.46 117.46 117.46 117.46 0.4K
12:41 117.45 117.53 117.45 117.53 2.8K
12:42 117.50 117.50 117.50 117.50 0.3K
12:44 117.76 117.76 117.76 117.76 1.8K
12:45 117.90 117.90 117.90 117.90 1.9K
12:46 117.82 117.82 117.82 117.82 0.2K
12:48 117.82 117.82 117.81 117.81 0.6K
12:50 117.81 117.81 117.81 117.81 0.1K
12:51 117.82 117.82 117.80 117.80 0.5K
12:53 117.88 117.88 117.88 117.88 0.3K
12:54 117.88 117.88 117.88 117.88 0.3K
12:55 117.89 117.89 117.89 117.89 1.4K
12:56 117.97 117.97 117.93 117.93 6.3K
12:57 118.07 118.07 118.07 118.07 1.4K
13:01 118.04 118.10 118.04 118.08 2.4K
13:02 118.02 118.02 118.02 118.02 1.4K
13:03 117.97 117.97 117.97 117.97 4.4K
13:05 117.94 117.94 117.94 117.94 1.2K
13:08 117.94 117.94 117.94 117.94 0.6K
13:09 117.94 117.95 117.93 117.93 1.0K
13:10 117.92 117.93 117.89 117.93 0.8K
13:11 117.98 117.98 117.92 117.92 0.8K
13:12 117.92 117.98 117.92 117.98 0.5K
13:14 117.94 117.96 117.94 117.96 1.0K
13:15 118.00 118.00 117.92 117.92 0.6K
13:16 117.88 117.88 117.88 117.88 0.1K
13:17 117.81 117.81 117.79 117.79 3.0K
13:19 117.86 117.86 117.86 117.86 1.5K
13:21 117.88 117.88 117.88 117.88 0.8K
13:22 117.90 117.99 117.90 117.99 0.7K
13:24 117.93 117.93 117.92 117.92 0.4K
13:25 117.92 117.92 117.92 117.92 0.2K
13:26 117.98 117.98 117.84 117.92 1.0K
13:29 117.95 117.95 117.92 117.92 1.5K
13:30 117.80 117.81 117.77 117.77 3.5K
13:31 117.88 117.88 117.86 117.86 2.1K
13:34 117.80 117.80 117.80 117.80 1.3K
13:35 117.90 117.90 117.80 117.80 0.5K
13:36 117.81 117.81 117.81 117.81 1.0K
13:41 117.83 117.83 117.83 117.83 0.4K
13:42 117.83 117.87 117.81 117.81 4.6K
13:43 117.81 117.81 117.81 117.81 1.1K
13:44 117.89 117.89 117.89 117.89 1.2K
13:45 117.82 117.82 117.82 117.82 0.7K
13:47 117.79 117.79 117.79 117.79 0.1K
13:48 117.79 117.79 117.79 117.79 0.6K
13:50 117.79 117.79 117.79 117.79 0.2K
13:51 117.92 117.95 117.92 117.92 1.9K
13:52 118.08 118.08 118.08 118.08 4.8K
13:54 118.03 118.03 118.03 118.03 2.0K
13:57 118.09 118.09 118.09 118.09 0.4K
13:58 118.10 118.10 118.07 118.07 1.0K
14:00 118.02 118.02 117.86 117.87 6.8K
14:01 117.87 117.87 117.87 117.87 0.4K
14:04 117.74 117.77 117.74 117.77 2.0K
14:05 117.77 117.77 117.77 117.77 0.3K
14:06 117.70 117.70 117.70 117.70 0.8K
14:07 117.84 117.85 117.84 117.85 0.9K
14:08 117.85 117.85 117.85 117.85 0.8K
14:09 117.94 117.94 117.94 117.94 0.4K
14:11 117.94 117.94 117.94 117.94 5.8K
14:12 117.84 117.84 117.84 117.84 2.8K
14:13 117.83 117.83 117.66 117.66 5.1K
14:15 117.77 117.78 117.77 117.78 0.4K
14:16 117.78 117.78 117.76 117.76 0.9K
14:17 117.76 117.76 117.76 117.76 0.4K
14:19 117.88 117.88 117.88 117.88 1.9K
14:20 117.85 117.85 117.85 117.85 1.0K
14:21 117.83 117.90 117.83 117.90 0.9K
14:22 117.80 117.80 117.80 117.80 0.6K
14:23 117.90 117.93 117.90 117.93 0.9K
14:24 117.87 117.87 117.87 117.87 0.2K
14:25 117.87 117.87 117.87 117.87 0.5K
14:26 117.87 117.87 117.87 117.87 0.6K
14:28 117.91 117.91 117.91 117.91 0.9K
14:29 117.92 117.92 117.87 117.87 0.7K
14:31 117.94 117.94 117.90 117.90 1.4K
14:33 117.98 117.98 117.98 117.98 2.2K
14:34 117.91 117.93 117.91 117.93 0.7K
14:35 117.91 117.91 117.91 117.91 0.5K
14:36 117.90 117.90 117.90 117.90 0.4K
14:37 117.90 117.90 117.90 117.90 0.3K
14:38 117.90 117.90 117.90 117.90 0.1K
14:39 117.90 117.90 117.90 117.90 0.7K
14:40 117.86 117.86 117.86 117.86 0.3K
14:41 117.86 117.90 117.86 117.90 0.4K
14:42 117.90 117.96 117.90 117.96 1.9K
14:46 117.96 117.96 117.96 117.96 2.1K
14:47 118.03 118.03 118.00 118.00 0.7K
14:48 118.00 118.00 118.00 118.00 0.5K
14:49 118.01 118.01 118.01 118.01 0.3K
14:51 118.02 118.02 118.02 118.02 0.3K
14:52 117.94 117.94 117.94 117.94 0.7K
14:54 118.02 118.02 118.02 118.02 1.5K
14:57 118.07 118.24 118.07 118.24 5.3K
14:59 118.23 118.23 118.23 118.23 0.9K
15:02 118.21 118.21 118.21 118.21 0.2K
15:03 118.28 118.41 118.28 118.41 3.3K
15:04 118.48 118.48 118.48 118.48 1.3K
15:06 118.59 118.59 118.59 118.59 1.3K
15:08 118.53 118.53 118.53 118.53 0.6K
15:09 118.65 118.69 118.65 118.69 2.9K
15:10 118.66 118.71 118.66 118.71 1.8K
15:12 118.72 118.82 118.69 118.82 5.8K
15:13 118.80 118.81 118.76 118.81 6.1K
15:15 118.74 118.77 118.70 118.70 11.5K
15:16 118.77 118.77 118.77 118.77 0.3K
15:17 118.78 118.78 118.78 118.78 0.4K
15:18 118.78 118.78 118.78 118.78 0.4K
15:19 118.78 118.78 118.78 118.78 1.2K
15:20 118.78 118.78 118.78 118.78 1.0K
15:22 118.78 118.79 118.75 118.79 2.0K
15:23 118.76 118.76 118.76 118.76 2.6K
15:24 118.73 118.77 118.70 118.72 6.5K
15:25 118.58 118.58 118.48 118.48 1.9K
15:26 118.64 118.64 118.64 118.64 3.0K
15:28 118.73 118.73 118.73 118.73 3.6K
15:29 118.79 118.79 118.79 118.79 1.1K
15:30 118.74 118.74 118.74 118.74 0.3K
15:31 118.74 118.79 118.74 118.79 3.4K
15:33 118.78 118.78 118.78 118.78 2.1K
15:34 118.82 118.82 118.76 118.76 2.1K
15:35 118.76 118.76 118.71 118.71 11.2K
15:36 118.69 118.72 118.69 118.72 2.9K
15:37 118.74 118.74 118.74 118.74 2.0K
15:38 118.76 118.76 118.76 118.76 1.1K
15:39 118.76 118.81 118.76 118.81 5.1K
15:40 118.93 118.98 118.93 118.98 13.9K
15:41 118.99 118.99 118.99 118.99 0.5K
15:42 119.01 119.01 118.96 118.96 1.7K
15:43 118.99 118.99 118.99 118.99 0.7K
15:44 119.03 119.03 119.03 119.03 1.2K
15:45 119.00 119.04 119.00 119.04 2.6K
15:46 118.97 118.97 118.97 118.97 3.5K
15:47 119.06 119.06 118.99 118.99 6.5K
15:48 119.05 119.05 119.05 119.05 3.1K
15:49 119.16 119.16 119.15 119.15 2.4K
15:50 119.22 119.27 119.21 119.27 6.0K
15:51 119.31 119.31 119.22 119.22 4.9K
15:52 119.26 119.26 119.12 119.12 6.4K
15:53 119.19 119.19 119.19 119.19 1.9K
15:54 119.00 119.04 119.00 119.04 5.6K
15:55 119.07 119.08 119.07 119.08 3.9K
15:56 119.07 119.07 118.97 119.01 12.0K
15:57 119.00 119.04 118.99 119.04 3.6K
15:58 119.04 119.05 119.03 119.03 8.0K
15:59 119.03 119.17 119.01 119.06 98.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available