Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Enterprises (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.00 25.50 24.95 25.16 2,587,065 +0.13(+0.52%)
Jan 28, 2011 25.58 25.93 24.91 25.03 3,696,119 -0.59(-2.30%)
Jan 27, 2011 25.28 25.69 25.25 25.62 3,649,937 +0.39(+1.55%)
Jan 26, 2011 25.16 25.36 24.98 25.23 2,344,752 +0.07(+0.28%)
Jan 25, 2011 25.05 25.16 24.71 25.16 2,305,989 +0.04(+0.16%)
Jan 24, 2011 24.97 25.12 24.91 25.12 3,220,457 +0.12(+0.48%)
Jan 21, 2011 25.14 25.36 24.94 25.00 3,684,743 -0.05(-0.20%)
Jan 20, 2011 24.86 25.18 24.84 25.05 3,624,262 +0.11(+0.44%)
Jan 19, 2011 25.50 25.58 24.89 24.94 2,775,010 -0.57(-2.23%)
Jan 18, 2011 25.52 25.69 25.25 25.51 2,461,081 +0.02(+0.08%)
Jan 14, 2011 25.32 25.64 25.21 25.49 4,006,526 +0.16(+0.63%)
Jan 13, 2011 25.15 25.34 24.98 25.33 3,822,786 +0.20(+0.80%)
Jan 12, 2011 24.76 25.15 24.60 25.13 3,434,608 +0.47(+1.91%)
Jan 11, 2011 24.77 24.85 24.45 24.66 3,240,755 +0.01(+0.04%)
Jan 10, 2011 23.76 24.72 23.72 24.65 9,288,657 +0.77(+3.22%)
Jan 07, 2011 24.38 24.46 23.63 23.88 8,608,682 -0.43(-1.77%)
Jan 06, 2011 24.64 24.70 24.14 24.31 5,984,856 -0.33(-1.34%)
Jan 05, 2011 24.75 24.99 24.61 24.64 4,847,389 -0.17(-0.69%)
Jan 04, 2011 25.49 25.59 24.80 24.81 3,782,271 -0.65(-2.55%)
Jan 03, 2011 25.13 25.69 25.06 25.46 3,561,360 +0.43(+1.72%)
Dec 31, 2010 24.99 25.17 24.82 25.03 1,317,815 -0.03(-0.12%)
Dec 30, 2010 25.00 25.18 24.91 25.06 1,438,135 +0.04(+0.16%)
Dec 29, 2010 25.24 25.46 24.98 25.02 1,672,616 -0.14(-0.56%)
Dec 28, 2010 25.16 25.25 24.91 25.16 2,500,672 -0.08(-0.32%)
Dec 27, 2010 25.16 25.33 25.01 25.24 1,676,819 -0.03(-0.12%)
Dec 23, 2010 25.00 25.41 24.92 25.27 2,775,437 +0.27(+1.08%)
Dec 22, 2010 25.09 25.16 24.88 25.00 3,360,810 -0.03(-0.12%)
Dec 21, 2010 25.25 25.32 24.91 25.03 4,540,734 -0.12(-0.48%)
Dec 20, 2010 25.24 25.33 25.03 25.15 3,945,195 -0.10(-0.40%)
Dec 17, 2010 25.23 25.65 25.21 25.25 7,692,013 -0.12(-0.47%)
Dec 16, 2010 25.48 25.61 25.09 25.37 5,745,112 -0.11(-0.43%)
Dec 15, 2010 25.65 25.76 25.25 25.48 4,664,086 -0.26(-1.01%)
Dec 14, 2010 26.00 26.00 25.57 25.74 3,572,406 -0.15(-0.58%)
Dec 13, 2010 26.02 26.12 25.71 25.89 2,208,645 -0.04(-0.15%)
Dec 10, 2010 26.03 26.06 25.80 25.93 2,478,529 +0.02(+0.08%)
Dec 09, 2010 25.64 25.99 25.61 25.91 3,127,226 +0.38(+1.49%)
Dec 08, 2010 25.61 25.69 25.23 25.53 2,313,866 -0.06(-0.23%)
Dec 07, 2010 25.55 25.82 25.45 25.59 3,177,826 +0.27(+1.07%)
Dec 06, 2010 25.39 25.69 25.18 25.32 2,406,033 -0.17(-0.67%)
Dec 03, 2010 25.24 25.61 25.18 25.49 5,501,609 +0.12(+0.47%)
Dec 02, 2010 24.76 25.37 24.66 25.37 3,522,566 +0.59(+2.38%)
Dec 01, 2010 24.34 24.79 24.20 24.78 4,003,706 +0.63(+2.61%)
Nov 30, 2010 23.84 24.25 23.66 24.15 6,483,848 +0.09(+0.37%)
Nov 29, 2010 24.48 24.48 23.69 24.06 6,782,221 -0.61(-2.47%)
Nov 26, 2010 24.59 24.85 24.59 24.67 838,287 -0.18(-0.72%)
Nov 24, 2010 24.55 24.85 24.85 24.85 2,982,563 +0.59(+2.43%)
Nov 23, 2010 25.01 25.01 24.21 24.26 6,136,968 -1.08(-4.26%)
Nov 22, 2010 25.32 25.50 24.99 25.34 3,102,670 -0.17(-0.67%)
Nov 19, 2010 25.40 25.51 25.14 25.51 3,210,582 +0.11(+0.43%)
Nov 18, 2010 24.62 25.54 24.60 25.40 5,533,397 +1.02(+4.18%)
Nov 17, 2010 24.53 24.62 24.31 24.38 3,967,477 -0.13(-0.53%)
Nov 16, 2010 24.91 25.09 24.42 24.51 4,019,964 -0.58(-2.31%)
Nov 15, 2010 24.97 25.27 24.86 25.09 2,093,990 +0.15(+0.60%)
Nov 12, 2010 24.99 25.21 24.83 24.94 5,090,082 -0.23(-0.91%)
Nov 11, 2010 24.93 25.18 24.70 25.17 3,162,304 +0.10(+0.40%)
Nov 10, 2010 24.83 25.12 24.57 25.07 4,337,693 +0.24(+0.97%)
Nov 09, 2010 24.77 25.05 24.72 24.83 4,545,609 +0.08(+0.32%)
Nov 08, 2010 24.55 24.83 24.31 24.75 3,045,169 +0.14(+0.57%)
Nov 05, 2010 24.41 24.68 24.39 24.61 4,131,452 +0.21(+0.86%)
Nov 04, 2010 23.96 24.48 23.92 24.40 9,176,593 +0.55(+2.31%)
Nov 03, 2010 24.04 24.08 23.79 23.85 5,228,581 -0.21(-0.87%)
Nov 02, 2010 24.25 24.47 23.95 24.06 5,390,839 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.