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 (%)
Oct 31, 2011 26.15 27.39 26.12 26.82 6,282,085 +0.26(+0.98%)
Oct 28, 2011 26.07 26.81 25.97 26.56 4,178,417 +0.57(+2.19%)
Oct 27, 2011 27.29 27.49 25.76 25.99 6,717,820 +0.29(+1.13%)
Oct 26, 2011 25.39 25.89 24.99 25.70 2,946,208 +0.64(+2.55%)
Oct 25, 2011 25.59 25.76 25.02 25.06 2,492,533 -0.69(-2.68%)
Oct 24, 2011 25.58 26.02 25.52 25.75 2,876,242 +0.18(+0.70%)
Oct 21, 2011 25.78 25.87 25.45 25.57 3,253,956 +0.02(+0.08%)
Oct 20, 2011 25.66 25.76 25.28 25.55 1,987,269 +0.02(+0.08%)
Oct 19, 2011 25.53 25.96 25.48 25.53 1,835,423 -0.07(-0.27%)
Oct 18, 2011 25.36 25.78 24.87 25.60 3,173,602 +0.16(+0.63%)
Oct 17, 2011 26.02 26.02 25.31 25.44 2,805,944 -0.58(-2.23%)
Oct 14, 2011 25.87 26.09 25.77 26.02 2,254,413 +0.45(+1.76%)
Oct 13, 2011 25.26 25.68 25.16 25.57 1,627,865 +0.10(+0.39%)
Oct 12, 2011 25.18 25.75 25.11 25.47 3,729,535 +0.58(+2.33%)
Oct 11, 2011 24.64 25.00 24.61 24.89 3,015,741 +0.05(+0.20%)
Oct 10, 2011 24.49 24.99 24.49 24.84 2,551,361 +0.73(+3.03%)
Oct 07, 2011 24.44 24.74 24.00 24.11 4,845,109 -0.18(-0.74%)
Oct 06, 2011 23.64 24.37 23.43 24.29 7,694,925 +0.63(+2.66%)
Oct 05, 2011 24.31 24.31 23.35 23.66 6,414,204 -0.56(-2.31%)
Oct 04, 2011 23.26 24.27 23.03 24.22 4,098,578 +0.61(+2.58%)
Oct 03, 2011 24.28 24.88 23.59 23.61 6,574,986 -1.27(-5.10%)
Sep 30, 2011 24.86 25.34 24.78 24.88 2,510,995 -0.33(-1.31%)
Sep 29, 2011 25.30 25.55 24.76 25.21 1,696,684 +0.33(+1.33%)
Sep 28, 2011 25.79 26.00 24.82 24.88 2,384,898 -0.94(-3.64%)
Sep 27, 2011 26.08 26.48 25.68 25.82 2,825,865 +0.29(+1.14%)
Sep 26, 2011 25.12 25.55 24.72 25.53 2,955,035 +0.73(+2.94%)
Sep 23, 2011 24.78 25.08 24.61 24.80 3,370,333 -0.05(-0.20%)
Sep 22, 2011 24.93 24.95 24.16 24.85 4,974,806 -0.82(-3.19%)
Sep 21, 2011 26.71 26.72 25.67 25.67 3,701,791 -0.96(-3.60%)
Sep 20, 2011 27.05 27.44 26.59 26.63 2,072,327 -0.23(-0.86%)
Sep 19, 2011 26.87 27.01 26.58 26.86 3,249,797 -0.46(-1.68%)
Sep 16, 2011 27.27 27.63 27.25 27.32 2,993,990 +0.19(+0.70%)
Sep 15, 2011 27.17 27.21 26.65 27.13 2,317,964 +0.17(+0.63%)
Sep 14, 2011 26.58 27.28 26.22 26.96 4,605,269 +0.50(+1.89%)
Sep 13, 2011 25.75 26.76 25.64 26.46 6,032,781 +0.94(+3.68%)
Sep 12, 2011 24.69 25.76 24.48 25.52 6,476,686 +0.18(+0.71%)
Sep 09, 2011 26.56 26.61 25.21 25.34 6,520,164 -1.63(-6.04%)
Sep 08, 2011 26.95 27.45 26.75 26.97 3,380,698 -0.03(-0.11%)
Sep 07, 2011 27.11 27.33 26.88 27.00 2,230,940 +0.14(+0.52%)
Sep 06, 2011 25.98 26.91 25.90 26.86 3,189,983 -0.04(-0.15%)
Sep 02, 2011 27.05 27.36 26.86 26.90 1,994,816 -0.59(-2.15%)
Sep 01, 2011 27.56 27.92 27.39 27.49 3,070,114 -0.13(-0.47%)
Aug 31, 2011 27.45 27.74 27.29 27.62 3,989,443 +0.37(+1.36%)
Aug 30, 2011 26.85 27.48 26.80 27.25 3,998,947 +0.37(+1.38%)
Aug 29, 2011 26.77 27.00 26.61 26.88 1,991,462 +0.50(+1.90%)
Aug 26, 2011 25.64 26.57 25.12 26.38 3,257,605 +0.62(+2.41%)
Aug 25, 2011 26.62 26.66 25.66 25.76 4,604,090 -0.85(-3.19%)
Aug 24, 2011 27.50 27.50 26.42 26.61 4,484,810 -0.92(-3.34%)
Aug 23, 2011 26.53 27.53 26.49 27.53 3,394,391 +1.09(+4.12%)
Aug 22, 2011 26.46 26.59 26.11 26.44 3,721,603 +0.46(+1.77%)
Aug 19, 2011 26.07 26.73 25.93 25.98 4,107,321 -0.44(-1.67%)
Aug 18, 2011 27.00 27.09 26.14 26.42 5,786,487 -1.24(-4.48%)
Aug 17, 2011 27.05 27.67 26.95 27.66 3,613,882 +0.87(+3.25%)
Aug 16, 2011 26.87 27.16 26.71 26.79 3,497,254 -0.26(-0.96%)
Aug 15, 2011 26.98 27.08 26.62 27.05 3,824,004 +0.27(+1.01%)
Aug 12, 2011 26.16 26.79 25.85 26.78 4,912,062 +0.83(+3.20%)
Aug 11, 2011 24.86 26.25 24.64 25.95 5,131,278 +1.14(+4.59%)
Aug 10, 2011 24.71 25.44 24.45 24.81 7,044,514 -0.48(-1.90%)
Aug 09, 2011 25.57 25.36 23.97 25.29 7,307,448 +0.73(+2.97%)
Aug 08, 2011 25.57 25.76 24.50 24.56 6,675,934 -1.62(-6.19%)
Aug 05, 2011 26.51 26.52 25.33 26.18 8,300,311 +0.15(+0.58%)
Aug 04, 2011 27.30 27.34 25.94 26.03 7,038,462 -1.64(-5.93%)
Aug 03, 2011 27.40 27.68 26.94 27.67 3,814,591 +0.34(+1.24%)
Aug 02, 2011 27.85 28.10 27.33 27.33 3,544,219 -0.74(-2.64%)
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.