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, 2012 26.74 26.84 26.60 26.79 1,767,900 +0.12(+0.45%)
Jan 30, 2012 26.71 26.83 26.57 26.67 1,595,719 -0.32(-1.19%)
Jan 27, 2012 26.81 27.09 26.66 26.99 1,619,177 +0.11(+0.41%)
Jan 26, 2012 27.38 27.38 26.74 26.88 2,191,826 -0.45(-1.65%)
Jan 25, 2012 26.48 27.42 26.33 27.33 2,637,807 +0.74(+2.78%)
Jan 24, 2012 26.45 26.64 26.32 26.59 1,611,701 -0.01(-0.04%)
Jan 23, 2012 26.60 26.75 26.43 26.60 2,040,687 +0.01(+0.04%)
Jan 20, 2012 26.72 26.83 26.48 26.59 3,631,441 -0.15(-0.56%)
Jan 19, 2012 26.02 26.90 25.87 26.74 3,223,317 +0.74(+2.85%)
Jan 18, 2012 25.81 26.15 25.75 26.00 2,732,374 +0.12(+0.46%)
Jan 17, 2012 25.84 26.02 25.74 25.88 2,053,768 +0.29(+1.13%)
Jan 13, 2012 25.65 25.77 25.46 25.59 2,164,668 -0.18(-0.70%)
Jan 12, 2012 25.94 26.10 25.75 25.77 1,675,575 -0.08(-0.31%)
Jan 11, 2012 25.56 25.91 25.52 25.85 1,962,549 +0.13(+0.51%)
Jan 10, 2012 25.95 25.97 25.63 25.72 3,271,150 -0.01(-0.04%)
Jan 09, 2012 25.65 25.82 25.59 25.73 1,829,334 +0.27(+1.06%)
Jan 06, 2012 26.03 26.03 25.45 25.46 2,443,922 -0.62(-2.38%)
Jan 05, 2012 25.92 26.27 25.83 26.08 3,288,152 +0.03(+0.12%)
Jan 04, 2012 25.77 26.07 25.73 26.05 1,756,324 +0.27(+1.05%)
Dec 30, 2011 26.04 26.05 25.78 25.78 1,526,219 -0.15(-0.58%)
Dec 29, 2011 25.47 25.99 25.45 25.93 1,484,857 +0.57(+2.25%)
Dec 28, 2011 26.14 26.25 25.33 25.36 2,078,495 -0.73(-2.80%)
Dec 27, 2011 25.95 26.30 25.90 26.09 1,946,441 +0.04(+0.15%)
Dec 23, 2011 26.12 26.25 25.91 26.05 1,918,109 +0.02(+0.08%)
Dec 21, 2011 26.02 26.13 25.83 26.03 2,502,850 +0.26(+1.01%)
Dec 20, 2011 25.55 26.06 25.45 25.77 3,274,152 +0.61(+2.42%)
Dec 19, 2011 25.80 25.91 25.10 25.16 3,424,711 -0.62(-2.40%)
Dec 16, 2011 25.64 25.80 25.47 25.78 5,312,956 +0.26(+1.02%)
Dec 15, 2011 25.43 26.11 25.32 25.52 5,475,127 +0.26(+1.03%)
Dec 14, 2011 25.11 25.33 24.88 25.26 3,390,609 +0.14(+0.56%)
Dec 13, 2011 25.75 25.94 25.06 25.12 2,567,456 -0.56(-2.18%)
Dec 12, 2011 25.94 25.94 25.30 25.68 3,496,114 -0.46(-1.76%)
Dec 09, 2011 25.77 26.27 25.77 26.14 2,034,713 +0.40(+1.55%)
Dec 08, 2011 26.24 26.32 25.67 25.74 1,931,544 -0.60(-2.28%)
Dec 07, 2011 26.12 26.51 25.97 26.34 1,715,423 +0.14(+0.53%)
Dec 06, 2011 26.33 26.48 26.12 26.20 1,714,284 -0.10(-0.38%)
Dec 05, 2011 26.21 26.39 26.11 26.30 2,610,151 +0.48(+1.86%)
Dec 02, 2011 26.00 26.15 25.80 25.82 1,506,354 +0.01(+0.04%)
Dec 01, 2011 26.07 26.34 25.70 25.81 1,950,711 -0.31(-1.19%)
Nov 30, 2011 25.47 26.12 25.40 26.12 3,634,613 +1.38(+5.58%)
Nov 29, 2011 24.86 25.33 24.73 24.74 2,408,549 +0.04(+0.16%)
Nov 28, 2011 24.66 25.06 24.52 24.70 2,064,060 +0.48(+1.98%)
Nov 25, 2011 24.20 24.51 24.20 24.22 732,462 -0.13(-0.53%)
Nov 23, 2011 24.71 24.71 24.28 24.35 1,717,801 -0.58(-2.33%)
Nov 22, 2011 25.04 25.18 24.81 24.93 1,426,551 -0.30(-1.19%)
Nov 21, 2011 25.60 25.70 24.95 25.23 2,123,920 -0.74(-2.85%)
Nov 18, 2011 25.93 26.14 25.76 25.97 1,796,711 +0.20(+0.78%)
Nov 17, 2011 26.07 26.34 25.61 25.77 2,259,989 -0.26(-1.00%)
Nov 16, 2011 26.00 26.54 25.87 26.03 1,949,094 -0.26(-0.99%)
Nov 15, 2011 26.38 26.48 26.13 26.29 1,836,537 +0.00(+0.00%)
Nov 14, 2011 26.59 26.67 26.25 26.29 1,284,966 -0.45(-1.68%)
Nov 11, 2011 26.65 26.85 26.56 26.74 1,629,380 +0.39(+1.48%)
Nov 10, 2011 26.28 26.41 25.95 26.35 2,790,586 +0.44(+1.70%)
Nov 09, 2011 26.23 26.34 25.87 25.91 3,927,279 -0.81(-3.03%)
Nov 08, 2011 26.45 26.77 26.29 26.72 2,400,461 +0.26(+0.98%)
Nov 07, 2011 26.10 26.49 25.91 26.46 1,837,383 +0.30(+1.15%)
Nov 04, 2011 25.83 26.26 25.70 26.16 2,612,335 +0.06(+0.23%)
Nov 03, 2011 25.96 26.22 25.46 26.10 3,911,145 +0.28(+1.08%)
Nov 02, 2011 26.41 26.47 25.68 25.82 3,587,347 -0.25(-0.96%)
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.