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
09:30 115.26 115.51 115.26 115.51 9.3K
09:31 115.51 115.51 115.38 115.38 1.4K
09:32 115.73 115.73 115.73 115.73 0.8K
09:33 115.75 117.00 115.75 116.53 18.0K
09:34 117.00 117.00 116.00 116.00 1.2K
09:35 116.20 116.33 116.20 116.20 2.2K
09:37 115.93 115.93 115.93 115.93 0.9K
09:40 115.75 115.75 115.75 115.75 0.3K
09:41 115.59 115.59 115.54 115.54 0.9K
09:42 116.06 116.06 116.06 116.06 0.3K
09:43 115.39 115.39 115.39 115.39 0.6K
09:44 115.39 115.39 115.38 115.38 0.9K
09:45 115.30 115.30 115.30 115.30 0.8K
09:47 115.50 115.50 115.50 115.50 5.4K
09:48 115.51 115.51 115.51 115.51 0.2K
09:49 115.64 115.64 115.64 115.64 1.2K
09:50 115.74 115.74 115.74 115.74 0.5K
09:51 115.73 115.93 115.73 115.87 1.9K
09:52 115.56 116.08 115.56 116.08 1.6K
09:53 116.08 116.16 116.08 116.09 5.1K
09:54 115.84 115.84 115.84 115.84 0.9K
09:57 115.79 115.79 115.79 115.79 3.1K
10:00 115.88 115.88 115.88 115.88 0.6K
10:01 115.60 115.88 115.60 115.88 2.3K
10:02 116.06 116.06 115.81 115.81 0.7K
10:03 116.16 116.16 116.16 116.16 3.0K
10:04 116.01 116.01 116.01 116.01 2.7K
10:06 115.91 115.91 115.91 115.91 0.6K
10:08 115.91 115.91 115.91 115.91 0.4K
10:11 115.79 115.79 115.42 115.77 1.8K
10:12 115.56 115.56 115.56 115.56 0.6K
10:14 115.46 115.46 115.46 115.46 0.2K
10:15 115.60 115.60 115.39 115.39 1.8K
10:16 115.31 115.31 115.31 115.31 0.9K
10:20 114.89 115.03 114.89 114.94 5.4K
10:21 114.99 114.99 114.99 114.99 0.6K
10:26 114.99 114.99 114.99 114.99 0.6K
10:27 114.99 114.99 114.99 114.99 0.4K
10:29 114.99 114.99 114.99 114.99 0.8K
10:31 114.84 114.84 114.84 114.84 0.3K
10:32 114.90 114.90 114.84 114.84 2.7K
10:36 114.81 114.81 114.81 114.81 0.9K
10:39 114.87 114.87 114.87 114.87 0.6K
10:41 114.72 114.72 114.72 114.72 1.2K
10:42 114.68 114.68 114.68 114.68 1.5K
10:45 114.59 114.59 114.59 114.59 1.1K
10:47 114.52 114.52 114.39 114.39 2.0K
10:48 114.34 114.34 114.34 114.34 0.5K
10:49 114.34 114.34 114.34 114.34 1.0K
10:51 114.14 114.14 114.14 114.14 0.3K
10:52 114.30 114.30 114.30 114.30 1.3K
10:55 114.30 114.30 114.30 114.30 0.3K
10:56 114.51 114.59 114.51 114.59 4.9K
11:01 114.58 114.66 114.58 114.66 1.6K
11:05 114.56 114.56 114.56 114.56 0.3K
11:06 114.55 114.55 114.55 114.55 1.3K
11:09 114.68 114.68 114.67 114.67 0.5K
11:10 114.60 114.60 114.60 114.60 0.5K
11:11 114.45 114.45 114.45 114.45 1.8K
11:19 114.50 114.54 114.50 114.54 0.9K
11:23 114.49 114.49 114.34 114.34 1.0K
11:27 114.45 114.45 114.44 114.44 2.5K
11:29 114.52 114.52 114.52 114.52 0.6K
11:32 114.41 114.41 114.41 114.41 3.1K
11:35 114.21 114.21 114.21 114.21 0.6K
11:37 114.15 114.20 114.11 114.20 0.9K
11:39 114.33 114.33 114.33 114.33 3.8K
11:40 114.54 114.54 114.54 114.54 0.7K
11:41 114.46 114.46 114.46 114.46 0.2K
11:42 114.42 114.42 114.42 114.42 1.7K
11:52 114.32 114.32 114.32 114.32 1.8K
11:56 114.17 114.19 114.17 114.19 1.4K
11:57 114.22 114.22 114.22 114.22 1.1K
11:59 114.19 114.22 114.19 114.22 2.0K
12:01 114.23 114.23 114.23 114.23 0.2K
12:02 114.25 114.25 114.25 114.25 0.3K
12:04 114.25 114.28 114.25 114.28 2.0K
12:07 114.24 114.31 114.24 114.31 2.2K
12:09 114.31 114.36 114.31 114.36 1.0K
12:10 114.32 114.32 114.32 114.32 6.5K
12:14 114.35 114.41 114.35 114.41 1.4K
12:15 114.47 114.47 114.47 114.47 1.1K
12:19 114.39 114.39 114.39 114.39 0.8K
12:23 114.41 114.41 114.41 114.41 0.7K
12:26 114.53 114.63 114.53 114.63 2.4K
12:27 114.54 114.54 114.53 114.53 1.0K
12:28 114.63 114.63 114.63 114.63 0.8K
12:29 114.63 114.64 114.63 114.64 2.7K
12:32 114.72 114.72 114.72 114.72 0.6K
12:34 114.73 114.73 114.73 114.73 1.5K
12:37 114.77 114.77 114.77 114.77 1.6K
12:44 114.80 114.80 114.80 114.80 1.0K
12:45 114.69 114.69 114.68 114.68 0.8K
12:48 114.67 114.67 114.60 114.60 4.1K
12:59 114.69 114.69 114.69 114.69 0.5K
13:02 114.72 114.72 114.72 114.72 0.5K
13:04 114.53 114.53 114.53 114.53 0.4K
13:07 114.64 114.64 114.64 114.64 0.6K
13:12 114.64 114.64 114.64 114.64 0.2K
13:13 114.73 114.89 114.73 114.89 4.5K
13:14 114.94 115.01 114.94 115.01 2.2K
13:16 114.95 114.95 114.95 114.95 0.6K
13:19 114.93 114.93 114.93 114.92 0.7K
13:22 114.76 114.76 114.76 114.76 4.4K
13:33 114.72 114.72 114.72 114.72 1.4K
13:40 114.63 114.63 114.63 114.63 0.7K
13:43 114.64 114.69 114.64 114.69 3.2K
13:44 114.70 114.84 114.67 114.79 4.2K
13:46 114.82 114.82 114.82 114.82 0.3K
13:47 114.72 114.72 114.72 114.72 2.3K
13:51 114.73 114.73 114.73 114.73 1.8K
13:53 114.73 114.73 114.73 114.73 1.0K
13:56 114.87 114.87 114.87 114.87 2.0K
14:01 114.81 114.81 114.81 114.81 0.5K
14:07 114.69 114.69 114.57 114.57 3.5K
14:08 114.57 114.57 114.57 114.57 0.2K
14:09 114.57 114.57 114.57 114.57 0.2K
14:10 114.62 114.62 114.57 114.57 0.9K
14:12 114.57 114.57 114.57 114.57 0.8K
14:13 114.57 114.57 114.57 114.57 0.4K
14:15 114.72 114.80 114.61 114.61 2.1K
14:16 114.88 114.88 114.78 114.78 2.3K
14:18 114.87 114.87 114.87 114.87 0.7K
14:19 114.80 114.80 114.79 114.79 0.7K
14:21 114.82 114.82 114.82 114.82 0.7K
14:26 114.91 114.91 114.91 114.91 0.8K
14:28 114.88 114.88 114.88 114.88 0.7K
14:29 114.84 114.84 114.84 114.84 0.2K
14:31 114.82 114.82 114.82 114.82 0.5K
14:33 114.76 114.93 114.76 114.93 1.6K
14:34 114.94 114.94 114.94 114.94 0.4K
14:36 114.89 114.89 114.89 114.89 1.3K
14:38 114.99 114.99 114.92 114.92 2.7K
14:43 114.98 114.98 114.98 114.98 0.8K
14:48 115.02 115.02 115.02 115.02 0.9K
14:49 115.04 115.04 115.04 115.04 0.8K
14:50 115.03 115.03 115.03 115.03 0.6K
14:51 115.00 115.00 114.99 114.99 2.8K
14:54 115.03 115.11 115.03 115.07 5.9K
14:59 115.13 115.13 115.08 115.08 1.8K
15:00 115.13 115.13 115.13 115.13 1.0K
15:02 115.08 115.08 115.08 115.08 0.9K
15:04 115.12 115.12 115.12 115.12 1.4K
15:08 115.09 115.09 115.09 115.09 1.1K
15:10 115.10 115.10 115.10 115.10 1.2K
15:13 115.17 115.17 115.15 115.15 3.0K
15:14 115.16 115.16 115.15 115.15 0.7K
15:15 115.15 115.15 115.15 115.15 0.7K
15:17 115.14 115.14 115.14 115.14 1.2K
15:18 115.22 115.22 115.22 115.22 1.2K
15:19 115.26 115.26 115.26 115.26 0.9K
15:21 115.20 115.20 115.20 115.20 1.1K
15:24 115.19 115.19 115.19 115.19 0.7K
15:25 115.27 115.28 115.22 115.22 2.0K
15:26 115.18 115.18 115.18 115.18 2.8K
15:27 115.15 115.15 115.15 115.15 0.7K
15:28 115.14 115.14 115.14 115.14 1.0K
15:30 115.08 115.08 115.08 115.08 2.5K
15:31 115.13 115.19 115.10 115.10 4.4K
15:32 115.00 115.00 115.00 115.00 0.9K
15:33 114.96 114.96 114.96 114.96 0.5K
15:34 114.92 114.92 114.89 114.89 0.8K
15:35 114.87 114.87 114.87 114.87 0.8K
15:36 114.82 114.85 114.82 114.85 2.8K
15:37 114.82 114.82 114.82 114.82 0.6K
15:38 114.82 114.82 114.82 114.82 0.5K
15:39 114.96 115.00 114.75 114.75 5.1K
15:42 114.94 114.94 114.93 114.93 1.0K
15:43 114.93 114.93 114.93 114.93 1.0K
15:44 115.02 115.02 115.02 115.02 3.3K
15:45 114.90 114.90 114.76 114.76 5.6K
15:46 114.73 114.73 114.54 114.54 4.7K
15:47 114.54 114.65 114.54 114.65 2.5K
15:48 114.56 114.56 114.56 114.56 1.6K
15:49 114.57 114.66 114.57 114.63 1.2K
15:50 114.55 114.55 114.55 114.55 3.6K
15:51 114.52 114.52 114.52 114.52 1.3K
15:52 114.59 114.59 114.42 114.57 2.2K
15:53 114.56 114.61 114.50 114.61 2.9K
15:54 114.56 114.61 114.22 114.22 15.2K
15:55 114.10 114.16 114.01 114.16 23.1K
15:56 114.14 114.14 113.96 113.96 16.0K
15:57 113.97 114.01 113.83 113.85 9.8K
15:58 113.84 113.97 113.80 113.86 13.3K
15:59 113.81 113.93 113.76 113.93 197.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available