Coca-Cola Bottling

COKE
🏛️ usa →
116.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 114.76 114.76 114.32 114.72 8.3K
09:31 115.00 115.00 115.00 115.00 2.8K
09:32 114.96 114.96 114.96 114.96 0.1K
09:33 115.25 115.46 115.25 115.46 2.2K
09:34 114.84 115.13 114.84 115.13 0.8K
09:35 114.99 114.99 114.99 114.99 0.3K
09:37 115.13 115.13 115.13 115.13 0.2K
09:38 115.13 115.13 115.13 115.13 1.0K
09:39 115.44 115.44 115.44 115.44 0.2K
09:40 115.32 115.32 115.32 115.32 0.4K
09:41 115.17 115.17 115.17 115.17 0.5K
09:42 114.98 115.03 114.98 115.03 0.3K
09:43 114.93 114.93 114.93 114.93 0.1K
09:44 114.93 114.93 114.93 114.93 1.0K
09:45 114.99 114.99 114.99 114.99 0.2K
09:46 114.90 114.90 114.90 114.90 0.3K
09:48 115.08 115.08 115.08 115.08 0.3K
09:49 114.84 114.84 114.82 114.82 0.5K
09:50 114.50 114.82 114.50 114.82 1.0K
09:52 115.14 115.26 115.14 115.26 0.9K
09:53 115.06 115.06 115.03 115.03 1.7K
09:54 114.95 115.02 114.95 115.02 1.0K
09:57 114.74 114.74 114.52 114.52 0.7K
09:58 114.78 114.78 114.78 114.78 0.6K
10:01 114.78 114.78 114.75 114.75 0.9K
10:03 115.02 115.02 115.02 115.02 0.6K
10:06 114.84 114.84 114.84 114.84 2.0K
10:07 114.79 114.92 114.78 114.81 5.6K
10:08 114.81 114.81 114.81 114.81 0.4K
10:09 114.92 114.92 114.92 114.92 1.5K
10:10 115.19 115.20 115.19 115.20 0.3K
10:11 115.14 115.14 115.14 115.14 0.6K
10:12 115.23 115.23 115.23 115.23 2.0K
10:13 115.30 115.33 115.20 115.33 1.6K
10:14 115.21 115.21 115.21 115.21 0.4K
10:15 115.21 115.21 115.21 115.21 0.7K
10:16 115.15 115.15 115.15 115.15 0.4K
10:18 115.13 115.13 115.13 115.13 0.4K
10:19 115.23 115.23 115.22 115.22 0.7K
10:20 115.27 115.27 115.27 115.27 0.2K
10:21 115.30 115.30 115.30 115.30 0.3K
10:22 115.20 115.20 115.20 115.20 0.3K
10:23 115.26 115.28 115.26 115.28 1.9K
10:26 115.30 115.30 115.30 115.30 0.3K
10:28 115.18 115.18 115.15 115.15 1.6K
10:29 115.05 115.19 115.05 115.19 1.9K
10:32 115.03 115.03 115.03 115.03 0.1K
10:33 115.13 115.13 115.13 115.13 0.3K
10:34 115.15 115.15 115.09 115.09 0.3K
10:35 115.09 115.09 115.09 115.09 1.2K
10:36 115.07 115.07 115.06 115.06 0.9K
10:37 115.06 115.17 115.06 115.17 2.1K
10:38 115.34 115.34 115.34 115.34 1.4K
10:44 115.33 115.34 115.20 115.34 3.8K
10:45 115.34 115.34 115.34 115.34 1.2K
10:47 115.57 115.57 115.57 115.57 2.8K
10:48 115.56 115.56 115.56 115.56 0.6K
10:49 115.44 115.44 115.44 115.44 0.2K
10:50 115.50 115.50 115.50 115.50 0.3K
10:51 115.48 115.58 115.48 115.58 2.3K
10:53 115.51 115.54 115.51 115.54 2.4K
10:54 115.56 115.56 115.56 115.56 0.3K
10:56 115.66 115.66 115.66 115.66 0.7K
10:57 115.57 115.58 115.57 115.58 0.4K
10:58 115.58 115.68 115.58 115.68 2.9K
10:59 115.61 115.61 115.54 115.61 2.3K
11:00 115.57 115.57 115.53 115.53 2.2K
11:01 115.53 115.53 115.37 115.37 1.9K
11:02 115.37 115.37 115.37 115.37 0.4K
11:04 115.36 115.46 115.36 115.41 1.5K
11:05 115.41 115.41 115.38 115.38 1.5K
11:06 115.38 115.50 115.38 115.44 0.7K
11:07 115.61 115.61 115.61 115.61 1.2K
11:08 115.66 115.66 115.66 115.66 0.6K
11:09 115.67 115.67 115.67 115.67 0.5K
11:11 115.66 115.66 115.66 115.66 0.3K
11:13 115.55 115.61 115.55 115.61 0.3K
11:14 115.52 115.61 115.52 115.61 0.8K
11:15 115.63 115.63 115.63 115.63 0.9K
11:17 115.71 115.71 115.71 115.71 1.5K
11:19 115.61 115.62 115.61 115.62 1.5K
11:21 115.65 115.65 115.65 115.65 0.4K
11:24 115.55 115.55 115.55 115.55 0.5K
11:25 115.55 115.55 115.55 115.55 2.1K
11:26 115.64 115.64 115.64 115.64 0.6K
11:27 115.58 115.62 115.58 115.62 2.4K
11:29 115.63 115.63 115.63 115.63 0.3K
11:30 115.62 115.62 115.62 115.62 0.1K
11:31 115.57 115.57 115.57 115.57 0.4K
11:32 115.54 115.54 115.51 115.51 3.1K
11:34 115.59 115.59 115.59 115.59 0.2K
11:35 115.59 115.59 115.59 115.59 0.3K
11:36 115.58 115.58 115.58 115.58 0.3K
11:38 115.65 115.65 115.65 115.65 0.5K
11:39 115.71 115.71 115.71 115.71 1.2K
11:41 115.74 115.76 115.72 115.76 3.8K
11:42 115.72 115.72 115.72 115.72 1.2K
11:45 115.58 115.67 115.58 115.67 0.6K
11:46 115.59 115.72 115.59 115.72 1.4K
11:48 115.75 115.75 115.75 115.75 1.4K
11:53 115.86 115.86 115.86 115.86 1.3K
11:56 115.67 115.81 115.67 115.81 1.1K
11:58 115.76 115.76 115.76 115.76 0.3K
11:59 115.69 115.74 115.69 115.74 1.2K
12:01 115.76 115.76 115.57 115.69 2.0K
12:02 115.66 115.72 115.66 115.72 1.2K
12:04 115.83 115.83 115.75 115.75 0.4K
12:05 115.68 115.68 115.68 115.68 0.3K
12:06 115.75 115.75 115.75 115.75 0.5K
12:08 115.78 115.78 115.75 115.75 1.0K
12:09 115.75 115.75 115.75 115.75 0.5K
12:10 115.77 115.77 115.77 115.77 0.5K
12:13 115.69 115.69 115.69 115.69 0.7K
12:14 115.61 115.61 115.61 115.61 0.8K
12:15 115.50 115.50 115.44 115.44 0.9K
12:16 115.27 115.51 115.27 115.51 1.4K
12:18 115.41 115.41 115.41 115.41 0.6K
12:20 115.36 115.36 115.36 115.36 0.2K
12:21 115.54 115.54 115.54 115.54 0.1K
12:22 115.40 115.40 115.40 115.40 0.6K
12:24 115.40 115.40 115.39 115.39 2.7K
12:25 115.29 115.38 115.29 115.38 0.6K
12:28 115.36 115.39 115.34 115.34 2.0K
12:29 115.38 115.39 115.22 115.22 2.7K
12:30 115.00 115.20 115.00 115.20 0.5K
12:32 115.23 115.23 115.21 115.21 1.2K
12:33 115.21 115.21 115.21 115.21 0.5K
12:34 115.13 115.21 115.13 115.21 0.5K
12:35 115.21 115.21 115.17 115.17 0.5K
12:38 115.13 115.22 115.13 115.21 1.5K
12:39 115.18 115.21 115.18 115.21 5.0K
12:40 115.23 115.23 115.23 115.23 0.8K
12:42 115.14 115.14 115.14 115.14 1.0K
12:43 115.06 115.06 114.91 114.91 2.0K
12:45 114.95 114.95 114.95 114.95 0.3K
12:46 114.94 114.94 114.76 114.80 1.1K
12:47 114.68 114.68 114.68 114.68 0.5K
12:48 114.50 114.50 114.50 114.50 0.5K
12:49 114.48 114.48 114.47 114.47 0.6K
12:51 114.32 114.34 114.32 114.33 1.0K
12:52 114.40 114.40 114.40 114.40 0.4K
12:53 114.28 114.28 114.28 114.28 0.4K
12:54 114.39 114.39 114.12 114.12 2.4K
12:55 114.21 114.21 114.21 114.21 0.3K
12:57 114.34 114.34 114.20 114.20 3.4K
12:58 114.17 114.17 114.17 114.17 0.1K
12:59 114.12 114.12 114.05 114.05 0.8K
13:00 114.00 114.00 113.89 113.89 2.3K
13:06 113.78 113.78 113.78 113.78 0.7K
13:07 113.79 113.80 113.70 113.70 0.9K
13:08 113.75 113.95 113.75 113.95 1.5K
13:09 113.95 114.00 113.95 114.00 0.9K
13:10 114.02 114.05 114.02 114.05 1.6K
13:12 113.99 114.11 113.99 114.11 0.7K
13:14 113.98 114.21 113.98 114.21 2.9K
13:19 114.13 114.13 114.13 114.13 2.0K
13:23 114.33 114.33 114.33 114.33 0.3K
13:25 113.97 113.97 113.97 113.97 1.0K
13:32 114.22 114.22 114.22 114.22 0.5K
13:35 114.14 114.14 114.14 114.14 1.0K
13:36 114.14 114.15 114.01 114.01 1.8K
13:37 114.07 114.07 114.07 114.07 0.2K
13:38 114.14 114.14 114.14 114.14 1.7K
13:39 114.13 114.13 114.13 114.13 0.4K
13:43 113.98 113.98 113.98 113.98 1.4K
13:50 114.12 114.12 114.12 114.12 0.1K
13:51 114.11 114.11 114.11 114.11 0.3K
13:52 114.06 114.16 114.06 114.16 1.0K
13:53 114.17 114.17 114.17 114.17 0.7K
13:56 114.10 114.10 114.09 114.09 0.5K
13:57 114.04 114.04 114.04 114.04 0.5K
14:00 114.01 114.01 113.88 113.96 2.5K
14:03 113.89 113.89 113.89 113.89 0.1K
14:04 114.09 114.16 114.09 114.15 2.9K
14:07 114.18 114.18 114.18 114.18 1.1K
14:10 114.13 114.13 114.13 114.13 0.3K
14:13 114.16 114.16 114.16 114.16 1.1K
14:14 114.22 114.36 114.22 114.36 3.6K
14:15 114.42 114.42 114.42 114.42 0.4K
14:17 114.27 114.27 114.27 114.27 0.2K
14:18 114.48 114.48 114.48 114.48 0.4K
14:20 114.44 114.44 114.44 114.44 0.4K
14:21 114.44 114.44 114.44 114.44 0.3K
14:22 114.46 114.47 114.46 114.47 0.5K
14:23 114.47 114.47 114.46 114.46 0.7K
14:24 114.47 114.47 114.47 114.47 0.7K
14:27 114.48 114.59 114.48 114.59 6.1K
14:30 114.50 114.50 114.50 114.50 0.3K
14:31 114.50 114.50 114.50 114.50 0.7K
14:34 114.39 114.39 114.39 114.39 0.2K
14:36 114.59 114.59 114.59 114.59 0.6K
14:38 114.59 114.59 114.51 114.51 0.4K
14:39 114.49 114.49 114.49 114.49 0.7K
14:41 114.46 114.49 114.46 114.49 1.9K
14:42 114.52 114.52 114.49 114.50 1.3K
14:43 114.60 114.60 114.60 114.60 1.3K
14:45 114.56 114.56 114.56 114.56 1.1K
14:46 114.60 114.63 114.60 114.63 1.4K
14:49 114.59 114.59 114.59 114.59 0.4K
14:50 114.65 114.65 114.65 114.65 0.6K
14:51 114.69 114.69 114.69 114.69 1.7K
14:52 114.72 114.72 114.72 114.72 1.1K
14:55 114.68 114.69 114.68 114.69 0.5K
14:56 114.67 114.67 114.67 114.67 0.8K
14:59 114.63 114.63 114.59 114.59 3.6K
15:00 114.55 114.55 114.55 114.55 0.7K
15:02 114.49 114.51 114.49 114.50 1.4K
15:03 114.50 114.50 114.50 114.50 0.2K
15:04 114.57 114.57 114.57 114.57 0.4K
15:05 114.56 114.56 114.56 114.56 0.2K
15:06 114.50 114.50 114.50 114.50 0.7K
15:09 114.44 114.57 114.44 114.57 0.6K
15:10 114.58 114.58 114.58 114.58 1.1K
15:12 114.57 114.58 114.57 114.58 0.7K
15:13 114.58 114.58 114.58 114.58 0.3K
15:14 114.58 114.58 114.49 114.49 2.2K
15:15 114.47 114.47 114.47 114.47 0.6K
15:17 114.47 114.47 114.42 114.42 7.4K
15:18 114.30 114.30 114.30 114.30 0.8K
15:20 114.30 114.34 114.30 114.34 1.4K
15:21 114.39 114.39 114.39 114.39 0.8K
15:22 114.32 114.32 114.32 114.32 0.6K
15:25 114.40 114.40 114.35 114.35 0.4K
15:26 114.33 114.33 114.26 114.26 0.3K
15:27 114.33 114.38 114.32 114.38 2.0K
15:29 114.45 114.48 114.45 114.48 3.4K
15:30 114.57 114.57 114.57 114.57 0.5K
15:31 114.57 114.58 114.57 114.58 0.7K
15:32 114.52 114.52 114.49 114.49 0.8K
15:33 114.49 114.49 114.49 114.49 0.9K
15:34 114.53 114.53 114.53 114.53 0.6K
15:35 114.55 114.55 114.55 114.55 0.6K
15:36 114.47 114.50 114.47 114.50 3.1K
15:37 114.56 114.56 114.56 114.56 0.8K
15:39 114.50 114.50 114.50 114.50 0.2K
15:40 114.56 114.57 114.56 114.57 1.3K
15:42 114.56 114.56 114.56 114.56 1.7K
15:43 114.52 114.52 114.52 114.52 0.2K
15:44 114.52 114.59 114.45 114.52 4.1K
15:46 114.51 114.53 114.50 114.50 2.4K
15:47 114.50 114.57 114.50 114.57 1.4K
15:48 114.60 114.63 114.60 114.63 1.7K
15:49 114.62 114.62 114.62 114.62 0.6K
15:50 114.71 114.86 114.71 114.81 3.7K
15:51 114.86 114.86 114.84 114.84 0.5K
15:52 114.82 114.82 114.76 114.79 3.7K
15:53 114.74 114.77 114.74 114.77 3.1K
15:54 114.76 114.76 114.37 114.37 11.0K
15:55 114.37 114.57 114.31 114.46 5.3K
15:56 114.43 114.58 114.43 114.58 4.9K
15:57 114.57 114.58 114.50 114.54 6.4K
15:58 114.55 114.55 114.38 114.38 7.6K
15:59 114.37 114.48 114.37 114.39 157.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available