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
09:30 118.58 118.58 118.58 118.58 8.8K
09:33 118.55 118.55 118.55 118.55 1.2K
09:36 118.56 118.56 118.56 118.56 0.5K
09:37 118.56 118.56 118.56 118.56 0.7K
09:38 118.55 118.55 118.55 118.55 0.3K
09:39 118.55 118.55 118.55 118.55 1.3K
09:40 118.35 118.35 118.35 118.35 1.3K
09:41 118.31 118.31 118.31 118.31 2.4K
09:45 118.47 118.47 118.47 118.47 0.8K
09:47 118.56 118.56 118.56 118.56 2.7K
09:48 118.61 118.77 118.61 118.77 3.9K
09:49 118.89 118.89 118.89 118.89 5.5K
09:50 118.92 118.92 118.92 118.92 0.4K
09:52 118.98 118.98 118.98 118.98 0.8K
09:54 119.39 119.39 119.38 119.38 1.1K
09:55 119.38 119.38 119.30 119.34 2.7K
10:01 119.02 119.02 119.02 119.02 6.2K
10:02 118.97 118.97 118.97 118.97 1.1K
10:04 118.81 118.81 118.81 118.81 0.7K
10:05 118.81 118.81 118.81 118.81 2.0K
10:11 118.76 118.76 118.76 118.76 0.4K
10:13 118.62 118.62 118.62 118.62 0.5K
10:16 118.62 118.62 118.62 118.62 0.6K
10:17 118.62 118.62 118.62 118.62 0.7K
10:19 118.83 118.83 118.83 118.83 2.0K
10:20 118.82 118.82 118.82 118.82 0.5K
10:21 118.82 118.82 118.82 118.82 0.4K
10:22 118.87 118.87 118.87 118.87 0.7K
10:25 118.88 118.88 118.78 118.78 2.4K
10:27 118.83 118.83 118.83 118.83 0.2K
10:28 118.83 118.83 118.83 118.83 0.2K
10:29 118.83 118.83 118.83 118.83 0.4K
10:30 118.68 118.68 118.57 118.57 1.4K
10:32 118.38 118.38 118.38 118.38 2.4K
10:37 118.30 118.30 118.30 118.30 0.9K
10:39 117.98 117.98 117.98 117.98 3.0K
10:40 118.03 118.03 117.77 117.77 2.1K
10:44 117.80 117.80 117.80 117.80 0.3K
10:45 117.77 117.77 117.77 117.77 1.5K
10:47 117.57 117.57 117.57 117.57 2.4K
10:51 117.77 117.77 117.77 117.77 1.9K
10:57 117.91 117.91 117.91 117.91 1.2K
11:01 117.91 117.91 117.91 117.91 0.8K
11:05 117.74 117.74 117.74 117.74 0.5K
11:06 117.46 117.46 117.46 117.46 2.2K
11:07 117.45 117.67 117.45 117.67 3.3K
11:09 117.65 117.65 117.65 117.65 0.3K
11:10 117.64 117.64 117.64 117.64 0.8K
11:15 117.51 117.51 117.51 117.51 2.5K
11:18 117.73 117.73 117.73 117.73 1.6K
11:19 117.68 117.68 117.68 117.68 0.5K
11:22 117.66 117.74 117.66 117.74 0.5K
11:24 117.61 117.61 117.58 117.58 0.5K
11:25 117.59 117.59 117.59 117.59 1.7K
11:26 117.63 117.63 117.63 117.63 1.0K
11:30 117.54 117.54 117.54 117.54 1.0K
11:31 117.70 117.70 117.70 117.70 0.9K
11:36 117.42 117.42 117.42 117.42 0.2K
11:38 117.42 117.42 117.40 117.40 1.2K
11:39 117.26 117.26 117.26 117.26 2.8K
11:42 117.18 117.18 117.18 117.18 0.5K
11:43 117.16 117.16 117.16 117.16 1.0K
11:47 117.09 117.09 117.09 117.09 1.2K
11:48 117.10 117.10 116.97 116.97 2.2K
11:49 116.94 116.94 116.94 116.94 5.1K
11:54 116.90 116.90 116.90 116.90 0.8K
11:55 116.98 117.18 116.98 117.18 1.4K
11:56 117.10 117.35 117.10 117.35 1.5K
11:58 117.44 117.44 117.44 117.44 1.8K
11:59 117.41 117.41 117.41 117.41 1.2K
12:00 117.34 117.34 117.34 117.34 0.4K
12:02 117.34 117.34 117.34 117.34 1.6K
12:10 117.30 117.30 117.30 117.30 0.5K
12:11 117.28 117.28 117.28 117.28 0.2K
12:12 117.29 117.29 117.29 117.29 0.3K
12:14 117.21 117.21 117.21 117.21 1.9K
12:15 117.21 117.21 117.21 117.21 0.5K
12:17 117.19 117.19 117.05 117.05 5.0K
12:22 116.81 116.81 116.81 116.81 0.3K
12:23 116.90 116.90 116.90 116.90 0.4K
12:24 116.89 116.89 116.89 116.89 0.2K
12:25 116.89 116.89 116.89 116.89 0.5K
12:27 116.97 116.97 116.97 116.97 0.5K
12:29 116.84 116.84 116.84 116.84 0.7K
12:31 116.92 116.92 116.92 116.92 0.7K
12:33 116.92 116.92 116.92 116.92 0.5K
12:36 116.92 116.92 116.92 116.92 2.2K
12:39 116.92 116.92 116.92 116.92 0.3K
12:40 116.85 116.86 116.83 116.83 3.3K
12:42 116.96 116.96 116.96 116.96 2.5K
12:50 116.87 116.87 116.87 116.87 0.7K
12:53 116.88 116.88 116.88 116.88 0.8K
12:56 116.75 116.75 116.75 116.75 0.7K
12:59 117.03 117.03 117.03 117.03 1.9K
13:00 116.94 116.94 116.94 116.94 0.4K
13:02 117.12 117.12 117.00 117.05 0.7K
13:06 116.96 116.96 116.85 116.85 2.5K
13:07 116.75 116.75 116.75 116.75 0.7K
13:08 116.76 116.76 116.76 116.76 0.8K
13:10 116.82 116.82 116.82 116.82 0.4K
13:13 116.90 116.90 116.68 116.75 3.6K
13:14 116.64 116.64 116.64 116.64 0.9K
13:15 116.81 116.81 116.81 116.81 1.0K
13:20 116.76 116.76 116.76 116.76 0.6K
13:23 116.74 116.74 116.74 116.74 0.6K
13:24 116.74 116.74 116.74 116.74 0.3K
13:26 116.78 116.78 116.78 116.78 0.5K
13:28 116.78 116.78 116.78 116.78 0.5K
13:29 116.78 116.78 116.78 116.78 0.4K
13:30 116.75 116.93 116.75 116.93 2.7K
13:31 116.85 116.85 116.85 116.85 0.7K
13:35 116.96 116.96 116.96 116.96 0.5K
13:37 116.85 116.85 116.85 116.85 1.4K
13:38 116.96 116.97 116.96 116.97 2.7K
13:42 117.06 117.06 117.06 117.06 0.2K
13:44 116.94 116.94 116.94 116.94 0.4K
13:48 116.94 116.94 116.94 116.94 0.1K
13:49 116.93 116.93 116.93 116.93 0.2K
13:51 117.05 117.05 117.05 117.05 0.4K
13:53 117.01 117.06 117.01 117.06 2.7K
13:55 117.10 117.10 117.10 117.10 1.2K
13:58 117.15 117.15 117.14 117.14 3.1K
13:59 117.14 117.14 117.14 117.14 0.2K
14:00 117.14 117.23 117.14 117.23 0.5K
14:01 117.26 117.29 117.26 117.29 1.0K
14:06 117.19 117.19 117.19 117.19 0.8K
14:13 117.22 117.22 117.22 117.22 0.9K
14:15 117.22 117.22 117.22 117.22 0.2K
14:16 117.28 117.31 117.28 117.31 1.6K
14:20 117.19 117.22 117.19 117.22 6.7K
14:22 117.22 117.22 117.22 117.22 0.9K
14:24 117.23 117.23 117.23 117.23 0.9K
14:26 117.22 117.22 117.22 117.22 0.4K
14:28 117.13 117.19 117.13 117.19 0.9K
14:29 117.29 117.29 117.29 117.29 0.7K
14:30 117.22 117.22 117.22 117.22 0.2K
14:31 117.22 117.22 117.20 117.22 0.6K
14:32 117.22 117.22 117.15 117.15 1.5K
14:37 117.09 117.09 117.09 117.09 0.3K
14:38 117.14 117.14 117.14 117.14 0.8K
14:39 117.16 117.16 117.16 117.16 0.3K
14:40 117.25 117.25 117.25 117.25 0.8K
14:42 117.20 117.20 117.20 117.20 0.3K
14:43 117.23 117.23 117.23 117.23 0.4K
14:44 117.27 117.27 117.27 117.27 1.2K
14:45 117.20 117.24 117.06 117.06 7.2K
14:48 117.03 117.03 117.03 117.03 0.5K
14:49 117.09 117.09 117.09 117.09 1.2K
14:53 117.09 117.09 117.09 117.09 0.2K
14:55 117.09 117.09 117.09 117.09 0.3K
14:56 117.19 117.19 117.07 117.07 2.0K
14:57 117.16 117.16 117.16 117.16 0.4K
15:00 117.10 117.10 117.10 117.10 0.2K
15:01 116.97 116.97 116.95 116.95 2.4K
15:02 116.96 116.96 116.96 116.96 0.5K
15:04 116.94 116.94 116.94 116.94 1.2K
15:07 116.91 116.91 116.91 116.91 0.4K
15:10 116.91 116.91 116.91 116.91 0.1K
15:11 116.91 116.91 116.91 116.91 0.7K
15:13 116.94 116.94 116.94 116.94 1.5K
15:15 116.85 116.85 116.85 116.85 0.8K
15:16 116.86 116.86 116.86 116.86 1.1K
15:17 116.80 116.86 116.80 116.80 0.9K
15:18 116.86 116.86 116.82 116.82 0.5K
15:19 116.80 116.86 116.80 116.86 2.4K
15:20 116.92 116.92 116.92 116.92 1.5K
15:24 116.83 116.83 116.83 116.83 0.3K
15:25 116.87 116.87 116.87 116.87 0.2K
15:26 116.87 116.89 116.87 116.89 1.5K
15:28 116.89 116.89 116.89 116.89 1.4K
15:30 116.78 116.78 116.78 116.78 0.2K
15:31 116.84 116.84 116.84 116.84 0.7K
15:33 116.78 116.78 116.78 116.78 0.1K
15:34 116.71 116.81 116.71 116.81 2.2K
15:35 116.90 116.90 116.90 116.90 0.4K
15:36 116.84 116.84 116.82 116.82 2.1K
15:38 116.79 116.79 116.79 116.79 0.2K
15:39 116.79 116.79 116.79 116.79 0.6K
15:40 116.74 116.81 116.74 116.81 0.9K
15:41 116.85 116.85 116.80 116.80 1.1K
15:42 116.74 116.74 116.74 116.74 2.0K
15:43 116.73 116.78 116.73 116.78 2.3K
15:46 116.78 116.78 116.78 116.78 0.9K
15:47 116.71 116.78 116.71 116.78 0.9K
15:48 116.78 116.78 116.78 116.78 1.0K
15:49 116.78 116.78 116.70 116.70 3.2K
15:50 116.70 116.70 116.65 116.65 3.7K
15:52 116.60 116.64 116.60 116.61 0.5K
15:53 116.59 116.66 116.59 116.65 2.5K
15:54 116.66 116.74 116.66 116.72 1.8K
15:55 116.71 116.73 116.69 116.73 1.7K
15:56 116.70 116.73 116.70 116.72 5.1K
15:57 116.69 116.69 116.58 116.59 3.9K
15:58 116.62 116.63 116.61 116.61 2.4K
15:59 116.67 116.67 116.55 116.57 36.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available