Coca-Cola Bottling Co Consolidated (COKE)

COKE
🏛️ États-Unis →
116.36
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 115.29 116.63 114.50 116.36 0.4M
2025-09-26 114.59 116.15 113.97 115.39 0.5M
2025-09-25 115.26 117.00 113.76 113.78 0.4M
2025-09-24 114.72 115.86 113.70 114.47 0.3M
2025-09-23 114.69 115.08 113.21 114.74 0.4M
2025-09-22 112.82 115.06 112.17 114.97 0.9M
2025-09-19 111.92 113.50 110.60 113.22 2.6M
2025-09-18 118.07 118.55 111.65 111.91 1.2M
2025-09-17 118.40 120.03 117.70 118.53 0.6M
2025-09-16 121.77 122.04 117.63 117.80 0.6M
2025-09-15 122.15 123.89 121.20 121.77 0.5M
2025-09-12 124.05 124.36 121.25 121.98 0.5M
2025-09-11 121.57 125.47 121.57 124.15 0.6M
2025-09-10 121.57 122.73 119.27 121.38 0.5M
2025-09-09 122.54 123.68 121.33 122.60 0.5M
2025-09-08 120.63 122.62 119.00 122.50 0.5M
2025-09-05 119.48 121.40 119.48 120.81 0.6M
2025-09-04 117.30 119.95 116.59 119.31 0.5M
2025-09-03 116.52 117.28 115.41 117.19 0.3M
2025-09-02 116.75 117.80 115.87 116.94 0.5M
2025-08-29 116.51 117.78 116.51 117.24 0.3M
2025-08-28 117.42 117.44 116.00 116.21 0.4M
2025-08-27 114.96 117.53 114.69 117.42 0.5M
2025-08-26 116.10 117.38 114.98 115.01 0.5M
2025-08-25 118.58 119.39 116.55 116.57 0.3M
2025-08-22 119.20 120.56 118.72 119.23 0.4M
2025-08-21 118.25 119.25 117.90 118.21 0.3M
2025-08-20 119.00 119.91 117.83 118.82 0.4M
2025-08-19 115.88 119.31 115.88 119.06 0.6M
2025-08-18 113.20 115.85 113.20 115.65 0.5M
2025-08-15 114.92 115.88 112.89 113.05 0.4M
2025-08-14 114.73 115.05 113.30 114.72 0.3M
2025-08-13 114.69 115.22 113.73 115.10 0.4M
2025-08-12 114.99 115.35 114.31 114.89 0.2M
2025-08-11 114.00 115.33 113.29 114.59 0.3M
2025-08-08 114.41 115.15 113.84 114.11 0.3M
2025-08-07 114.00 115.15 112.24 114.23 0.5M
2025-08-06 112.35 113.86 111.75 113.51 0.4M
2025-08-05 111.99 113.48 111.71 112.16 0.4M
2025-08-04 112.34 113.72 111.68 112.01 0.4M
2025-08-01 112.19 113.00 110.40 112.41 0.6M
2025-07-31 113.98 114.95 111.58 111.75 0.5M
2025-07-30 114.78 115.92 114.23 114.65 0.7M
2025-07-29 115.75 116.50 114.71 114.78 0.6M
2025-07-28 118.02 118.71 115.11 116.19 0.7M
2025-07-25 114.52 124.50 114.41 118.80 1.5M
2025-07-24 114.27 115.13 111.70 111.81 0.8M
2025-07-23 117.75 118.52 114.00 114.26 0.9M
2025-07-22 115.25 117.49 115.00 117.37 0.6M
2025-07-21 113.51 115.50 113.44 114.73 0.5M
2025-07-18 113.79 114.70 112.60 113.36 0.6M
2025-07-17 111.16 113.48 111.00 113.48 0.5M
2025-07-16 110.00 111.60 110.00 110.91 0.4M
2025-07-15 112.21 112.25 109.42 109.55 0.6M
2025-07-14 113.95 114.63 112.01 112.25 0.4M
2025-07-11 113.99 114.39 112.93 113.95 0.5M
2025-07-10 113.32 114.50 112.96 114.18 0.4M
2025-07-09 113.98 114.20 112.26 113.32 0.5M
2025-07-08 115.39 115.85 112.81 113.86 0.7M
2025-07-07 117.71 119.00 114.39 115.97 1.1M
2025-07-03 116.25 118.05 115.26 117.71 0.5M
2025-07-02 115.62 116.32 113.80 115.95 0.7M
2025-07-01 111.78 116.65 111.65 115.62 0.8M
2025-06-30 111.00 111.74 110.22 111.65 0.9M
2025-06-27 110.90 112.56 110.10 111.45 1.5M
2025-06-26 108.00 111.41 107.95 110.88 0.8M
2025-06-25 109.18 110.24 107.21 107.65 0.6M
2025-06-24 109.00 109.55 107.96 109.25 0.5M
2025-06-23 106.69 109.61 106.69 108.64 0.7M
2025-06-20 106.69 107.99 105.98 107.14 1.4M
2025-06-18 105.80 106.90 105.44 106.20 0.6M
2025-06-17 107.00 107.63 105.62 105.72 0.7M
2025-06-16 109.05 109.27 105.65 107.16 0.9M
2025-06-13 109.24 110.00 108.37 108.62 0.4M
2025-06-12 108.58 109.89 107.35 109.83 0.6M
2025-06-11 111.23 112.00 108.11 108.18 0.5M
2025-06-10 110.33 111.69 110.26 111.10 0.5M
2025-06-09 108.66 110.35 107.91 110.11 0.5M
2025-06-06 106.50 109.34 106.42 108.66 0.6M
2025-06-05 107.56 107.88 105.21 106.17 0.7M
2025-06-04 111.59 111.67 106.03 107.68 0.9M
2025-06-03 112.35 112.35 110.24 111.44 0.6M
2025-06-02 113.98 113.98 110.52 112.83 0.7M
2025-05-30 113.75 115.78 113.16 114.65 0.7M
2025-05-29 114.01 114.82 111.52 113.99 0.7M
2025-05-28 113.08 117.85 113.00 114.23 0.8M
2025-05-27 115.73 117.30 110.82 112.93 0.9M
2025-05-23 112.78 114.65 112.08 114.36 0.5M
2025-05-22 113.70 115.27 113.02 113.02 0.6M
2025-05-21 115.59 115.60 112.87 113.80 0.6M
2025-05-20 116.50 117.40 115.59 116.00 0.4M
2025-05-19 117.59 118.36 115.50 116.49 0.6M
2025-05-16 117.02 117.80 115.60 117.59 0.6M
2025-05-15 114.83 117.26 114.50 116.25 0.6M
2025-05-14 115.13 116.98 113.50 114.50 0.8M
2025-05-13 117.62 117.62 114.80 115.13 0.7M
2025-05-12 117.00 119.15 115.10 117.53 0.8M
2025-05-09 118.30 118.40 113.70 115.25 0.8M
2025-05-08 120.00 120.00 117.30 118.58 0.7M
2025-05-07 118.90 120.26 118.47 119.36 0.7M
2025-05-06 113.71 118.71 113.19 117.40 0.9M
2025-05-05 113.47 117.09 110.65 113.72 1.4M
2025-05-02 120.50 121.16 114.06 114.50 1.2M
2025-05-01 135.25 135.25 118.25 119.31 1.8M
2025-04-30 134.94 135.58 133.25 135.58 0.7M
2025-04-29 133.81 135.96 133.81 135.12 0.4M
2025-04-28 136.99 137.00 134.40 135.24 0.4M
2025-04-25 139.34 139.34 134.77 136.90 0.3M
2025-04-24 1,395.00 1,421.32 1,385.00 1,390.20 0.0M
2025-04-23 1,394.90 1,409.96 1,374.07 1,392.61 0.0M
2025-04-22 1,379.69 1,401.40 1,368.48 1,373.28 0.0M
2025-04-21 1,415.82 1,415.82 1,351.82 1,364.11 0.1M
2025-04-17 1,400.11 1,429.45 1,400.00 1,416.00 0.0M
2025-04-16 1,402.38 1,420.17 1,388.48 1,399.92 0.0M
2025-04-15 1,423.97 1,433.97 1,402.38 1,402.38 0.0M
2025-04-14 1,421.60 1,421.60 1,395.27 1,413.33 0.0M
2025-04-11 1,390.00 1,402.01 1,362.09 1,395.16 0.0M
2025-04-10 1,358.95 1,406.33 1,354.17 1,379.94 0.1M
2025-04-09 1,282.99 1,376.26 1,266.36 1,359.11 0.1M
2025-04-08 1,330.55 1,366.00 1,281.15 1,294.38 0.1M
2025-04-07 1,263.15 1,337.17 1,225.00 1,288.05 0.1M
2025-04-04 1,360.51 1,375.64 1,306.08 1,306.09 0.1M
2025-04-03 1,365.23 1,406.62 1,355.00 1,390.94 0.1M
2025-04-02 1,383.00 1,400.97 1,368.04 1,399.13 0.1M
2025-04-01 1,350.00 1,388.88 1,342.59 1,388.79 0.0M
2025-03-31 1,320.05 1,369.96 1,320.05 1,350.00 0.1M
2025-03-28 1,316.33 1,331.96 1,305.14 1,330.20 0.0M
2025-03-27 1,299.00 1,334.48 1,299.00 1,315.00 0.1M
2025-03-26 1,295.36 1,304.76 1,295.36 1,298.93 0.0M
2025-03-25 1,292.00 1,297.18 1,268.24 1,297.18 0.0M
2025-03-24 1,307.57 1,330.76 1,272.70 1,285.00 0.1M
2025-03-21 1,306.58 1,317.99 1,293.85 1,300.63 0.2M
2025-03-20 1,325.92 1,335.65 1,313.31 1,313.61 0.0M
2025-03-19 1,305.10 1,348.99 1,297.09 1,326.47 0.0M
2025-03-18 1,309.86 1,334.30 1,301.11 1,316.28 0.0M
2025-03-17 1,326.93 1,345.51 1,313.53 1,316.01 0.0M
2025-03-14 1,319.27 1,335.86 1,307.60 1,318.47 0.0M
2025-03-13 1,336.39 1,336.39 1,312.64 1,313.67 0.0M
2025-03-12 1,323.24 1,348.13 1,306.25 1,338.25 0.1M
2025-03-11 1,227.60 1,309.99 1,227.60 1,303.52 0.1M
2025-03-10 1,320.65 1,322.04 1,227.60 1,227.60 0.1M
2025-03-07 1,335.00 1,340.38 1,314.01 1,323.77 0.0M
2025-03-06 1,345.00 1,347.88 1,319.41 1,337.55 0.0M
2025-03-05 1,335.00 1,364.20 1,325.00 1,356.34 0.1M
2025-03-04 1,382.60 1,399.26 1,332.81 1,335.37 0.1M
2025-03-03 1,416.00 1,420.23 1,398.23 1,407.15 0.1M
2025-02-28 1,408.55 1,419.17 1,389.00 1,417.12 0.1M
2025-02-27 1,371.16 1,408.16 1,365.74 1,401.13 0.0M
2025-02-26 1,400.00 1,401.00 1,370.00 1,370.73 0.0M
2025-02-25 1,402.42 1,405.00 1,383.36 1,393.24 0.0M
2025-02-24 1,382.87 1,401.80 1,356.18 1,390.94 0.0M
2025-02-21 1,442.65 1,450.00 1,330.00 1,382.86 0.1M
2025-02-20 1,400.00 1,451.78 1,397.67 1,442.65 0.0M
2025-02-19 1,398.51 1,412.48 1,398.00 1,409.72 0.0M
2025-02-18 1,415.09 1,415.09 1,384.48 1,398.32 0.0M
2025-02-14 1,457.00 1,458.83 1,402.33 1,408.59 0.0M
2025-02-13 1,433.71 1,460.92 1,428.57 1,458.46 0.0M
2025-02-12 1,402.88 1,425.27 1,383.10 1,425.27 0.0M
2025-02-11 1,410.53 1,430.56 1,392.50 1,415.40 0.0M
2025-02-10 1,372.01 1,421.00 1,359.57 1,402.42 0.0M
2025-02-07 1,349.89 1,375.48 1,349.89 1,371.57 0.0M
2025-02-06 1,388.33 1,395.11 1,340.97 1,360.13 0.0M
2025-02-05 1,385.25 1,401.00 1,371.16 1,377.76 0.0M
2025-02-04 1,351.16 1,388.70 1,351.16 1,385.25 0.0M
2025-02-03 1,336.30 1,388.13 1,326.77 1,361.46 0.0M
2025-01-31 1,361.19 1,374.82 1,353.91 1,367.62 0.0M
2025-01-30 1,360.00 1,380.77 1,337.51 1,366.19 0.0M
2025-01-29 1,335.82 1,368.57 1,335.82 1,353.46 0.0M
2025-01-28 1,320.52 1,341.75 1,314.51 1,335.82 0.0M
2025-01-27 1,291.81 1,324.61 1,291.81 1,320.52 0.0M
2025-01-24 1,315.27 1,315.27 1,284.00 1,292.00 0.0M
2025-01-23 1,339.69 1,339.69 1,308.50 1,317.77 0.0M
2025-01-22 1,358.47 1,358.47 1,331.66 1,333.67 0.0M
2025-01-21 1,395.04 1,411.50 1,335.82 1,359.40 0.0M
2025-01-17 1,342.87 1,438.50 1,342.87 1,386.37 0.1M
2025-01-16 1,300.00 1,336.83 1,300.00 1,336.83 0.0M
2025-01-15 1,300.00 1,322.49 1,283.84 1,300.00 0.0M
2025-01-14 1,265.84 1,303.80 1,265.84 1,291.77 0.0M
2025-01-13 1,243.53 1,257.82 1,236.26 1,257.82 0.0M
2025-01-10 1,268.90 1,268.90 1,238.08 1,254.20 0.0M
2025-01-08 1,288.95 1,296.19 1,268.95 1,287.15 0.0M
2025-01-07 1,314.99 1,336.70 1,289.71 1,289.77 0.0M
2025-01-06 1,321.98 1,338.79 1,302.41 1,314.99 0.0M
2025-01-03 1,282.00 1,350.00 1,282.00 1,321.98 0.1M
2025-01-02 1,261.01 1,282.16 1,261.01 1,280.00 0.0M