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, 2013 34.69 34.97 34.61 34.87 2,513,540 +0.15(+0.43%)
Jan 30, 2013 34.70 34.86 34.60 34.72 1,865,675 +0.03(+0.09%)
Jan 29, 2013 34.47 34.76 34.39 34.69 1,393,134 +0.23(+0.67%)
Jan 28, 2013 34.58 34.60 34.30 34.46 1,089,744 -0.02(-0.06%)
Jan 25, 2013 34.52 34.54 34.35 34.48 1,841,734 +0.14(+0.41%)
Jan 24, 2013 34.52 34.56 34.00 34.34 1,949,378 -0.12(-0.35%)
Jan 23, 2013 34.44 34.54 34.36 34.46 1,386,961 -0.04(-0.12%)
Jan 22, 2013 34.28 34.59 34.14 34.50 1,923,516 +0.22(+0.64%)
Jan 18, 2013 34.25 34.43 33.99 34.28 2,455,164 +0.11(+0.32%)
Jan 17, 2013 33.91 34.29 33.87 34.17 1,476,128 +0.32(+0.95%)
Jan 16, 2013 33.66 33.90 33.57 33.85 1,209,024 +0.04(+0.12%)
Jan 15, 2013 33.50 33.88 33.41 33.81 1,341,361 +0.17(+0.51%)
Jan 14, 2013 33.57 33.86 33.36 33.64 2,048,836 +0.15(+0.45%)
Jan 12, 2013 33.19 33.55 32.98 33.49 1,782,161 +0.00(+0.00%)
Jan 11, 2013 33.19 33.55 32.98 33.49 1,782,161 +0.33(+1.00%)
Jan 10, 2013 33.09 33.19 32.94 33.16 1,390,743 +0.21(+0.64%)
Jan 09, 2013 32.97 33.13 32.87 32.95 1,637,789 +0.08(+0.24%)
Jan 08, 2013 32.73 32.87 32.55 32.87 1,567,811 +0.00(+0.00%)
Jan 07, 2013 32.70 32.89 32.67 32.87 1,728,350 +0.00(+0.00%)
Jan 04, 2013 32.48 32.91 32.48 32.87 2,499,813 +0.43(+1.33%)
Jan 03, 2013 32.65 32.77 32.17 32.44 2,833,023 -0.27(-0.83%)
Jan 02, 2013 32.58 32.71 31.73 32.71 2,741,759 +0.98(+3.09%)
Dec 31, 2012 31.23 31.75 31.11 31.73 2,317,718 +0.44(+1.41%)
Dec 28, 2012 31.44 31.58 31.26 31.29 976,990 -0.31(-0.98%)
Dec 27, 2012 31.59 31.74 31.32 31.60 1,482,918 +0.01(+0.03%)
Dec 26, 2012 31.84 31.93 31.59 31.59 3,202,335 -0.25(-0.79%)
Dec 24, 2012 31.66 31.89 31.46 31.84 804,295 +0.17(+0.54%)
Dec 21, 2012 31.68 31.89 31.42 31.67 4,679,918 -0.30(-0.94%)
Dec 20, 2012 31.84 31.99 31.60 31.97 3,642,190 +0.22(+0.69%)
Dec 19, 2012 32.00 32.05 31.72 31.75 3,525,613 -0.26(-0.81%)
Dec 18, 2012 31.09 32.50 31.05 32.01 8,128,966 +0.92(+2.96%)
Dec 17, 2012 31.11 31.19 30.89 31.09 3,051,586 +0.12(+0.39%)
Dec 14, 2012 31.00 31.08 30.87 30.97 4,059,354 -0.16(-0.51%)
Dec 13, 2012 31.54 31.55 31.04 31.13 4,353,663 -0.35(-1.11%)
Dec 12, 2012 32.15 32.33 31.44 31.48 4,469,982 -0.56(-1.75%)
Dec 11, 2012 32.01 32.26 31.97 32.04 2,958,587 +0.15(+0.47%)
Dec 10, 2012 31.90 32.22 31.82 31.89 3,041,647 -0.11(-0.34%)
Dec 07, 2012 31.75 32.00 31.74 32.00 2,384,958 +0.34(+1.07%)
Dec 06, 2012 31.71 31.71 31.40 31.66 2,344,474 -0.05(-0.16%)
Dec 05, 2012 31.47 31.76 31.25 31.71 3,985,718 +0.33(+1.05%)
Dec 04, 2012 31.20 31.41 31.20 31.38 2,770,407 +0.20(+0.64%)
Nov 30, 2012 31.25 31.27 30.88 31.18 4,450,042 -0.09(-0.29%)
Nov 29, 2012 31.02 31.27 30.80 31.27 3,077,575 +0.27(+0.87%)
Nov 28, 2012 30.41 31.01 30.26 31.00 3,639,767 +0.48(+1.57%)
Nov 27, 2012 30.45 30.77 30.43 30.52 1,826,336 -0.01(-0.03%)
Nov 26, 2012 30.37 30.53 30.29 30.53 1,192,595 -0.03(-0.10%)
Nov 24, 2012 30.50 30.78 30.35 30.56 1,114,041 +0.00(+0.00%)
Nov 23, 2012 30.50 30.78 30.35 30.56 1,114,041 +0.21(+0.69%)
Nov 21, 2012 30.13 30.37 30.01 30.35 1,645,642 +0.20(+0.66%)
Nov 20, 2012 29.97 30.26 29.85 30.15 1,517,604 +0.05(+0.17%)
Nov 19, 2012 29.94 30.24 29.94 30.10 4,205,412 +0.46(+1.55%)
Nov 16, 2012 29.83 29.92 29.29 29.64 2,294,806 -0.10(-0.34%)
Nov 15, 2012 29.78 29.93 29.53 29.74 2,158,771 +0.02(+0.07%)
Nov 14, 2012 30.14 30.27 29.60 29.72 2,929,095 -0.38(-1.26%)
Nov 13, 2012 30.46 30.59 30.08 30.10 2,203,448 -0.41(-1.34%)
Nov 12, 2012 30.41 30.91 30.37 30.51 2,717,468 +0.18(+0.59%)
Nov 09, 2012 30.07 30.71 29.92 30.33 2,562,175 +0.26(+0.86%)
Nov 08, 2012 30.42 30.70 30.05 30.07 2,566,090 -0.34(-1.12%)
Nov 07, 2012 30.77 30.84 30.32 30.41 3,336,546 -0.71(-2.28%)
Nov 06, 2012 30.62 31.33 30.57 31.12 2,277,007 +0.33(+1.07%)
Nov 05, 2012 30.88 31.04 30.45 30.79 3,242,322 -0.50(-1.60%)
Nov 02, 2012 31.95 32.00 31.24 31.29 2,092,163 -0.44(-1.39%)
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.