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, 2012 30.97 31.56 30.97 31.44 3,007,928 +0.47(+1.52%)
Oct 26, 2012 30.97 30.97 30.97 0 -0.03(-0.10%)
Oct 25, 2012 30.67 31.23 30.28 31.00 3,233,662 +0.16(+0.52%)
Oct 24, 2012 31.24 31.52 30.76 30.84 2,775,094 -0.34(-1.09%)
Oct 23, 2012 31.01 31.25 30.97 31.18 1,879,052 -0.02(-0.06%)
Oct 19, 2012 32.17 32.21 31.18 31.20 3,394,907 -1.04(-3.23%)
Oct 18, 2012 32.09 32.55 32.06 32.24 1,751,946 +0.10(+0.31%)
Oct 17, 2012 32.18 32.39 32.09 32.14 1,277,602 +0.08(+0.25%)
Oct 16, 2012 32.06 32.46 31.99 32.06 1,597,413 +0.15(+0.47%)
Oct 15, 2012 31.67 31.93 31.38 31.91 1,628,315 +0.42(+1.33%)
Oct 12, 2012 31.79 31.88 31.40 31.49 2,345,382 -0.20(-0.63%)
Oct 11, 2012 31.73 31.87 31.65 31.69 1,229,340 +0.16(+0.51%)
Oct 10, 2012 31.60 31.92 31.50 31.53 1,278,046 -0.31(-0.97%)
Oct 09, 2012 32.11 32.20 31.84 31.84 1,578,719 -0.26(-0.81%)
Oct 08, 2012 31.94 32.23 31.82 32.10 888,999 +0.14(+0.44%)
Oct 06, 2012 32.00 32.29 31.83 31.96 2,575,568 +0.00(+0.00%)
Oct 05, 2012 32.00 32.29 31.83 31.96 2,575,568 +0.15(+0.47%)
Oct 04, 2012 31.77 31.93 31.67 31.81 1,214,047 +0.11(+0.35%)
Oct 03, 2012 31.85 31.96 31.65 31.70 2,143,664 -0.06(-0.19%)
Oct 02, 2012 31.75 31.90 31.58 31.76 2,215,842 +0.15(+0.47%)
Oct 01, 2012 31.37 31.89 31.34 31.61 1,984,696 +0.34(+1.09%)
Sep 28, 2012 31.12 31.32 30.89 31.27 1,949,029 +0.07(+0.22%)
Sep 27, 2012 30.65 31.30 30.46 31.20 2,331,066 +0.75(+2.46%)
Sep 26, 2012 30.84 30.96 30.45 30.45 2,253,861 -0.34(-1.10%)
Sep 25, 2012 31.29 31.39 30.79 30.79 2,333,660 -0.41(-1.31%)
Sep 24, 2012 31.11 31.39 31.08 31.20 1,533,209 -0.12(-0.38%)
Sep 21, 2012 31.60 31.68 31.28 31.32 3,550,235 -0.09(-0.29%)
Sep 20, 2012 31.15 31.54 31.15 31.41 1,785,053 +0.03(+0.10%)
Sep 19, 2012 31.10 31.50 31.00 31.38 2,520,518 +0.31(+1.00%)
Sep 18, 2012 30.82 31.29 30.82 31.07 2,592,250 +0.12(+0.39%)
Sep 17, 2012 31.21 31.29 30.89 30.95 1,786,188 -0.22(-0.71%)
Sep 14, 2012 31.15 31.19 30.81 31.17 4,128,033 +0.11(+0.35%)
Sep 13, 2012 30.72 31.22 30.50 31.06 1,835,087 +0.36(+1.17%)
Sep 12, 2012 30.59 30.76 30.48 30.70 2,391,819 +0.15(+0.49%)
Sep 11, 2012 30.46 30.58 30.25 30.55 2,542,698 +0.09(+0.30%)
Sep 10, 2012 30.66 30.71 30.23 30.46 3,982,325 -0.26(-0.85%)
Sep 07, 2012 30.69 31.00 30.56 30.72 2,471,288 +0.07(+0.23%)
Sep 06, 2012 29.93 30.66 29.82 30.65 2,752,391 +0.96(+3.23%)
Sep 05, 2012 29.63 29.80 28.82 29.69 2,463,755 -0.13(-0.44%)
Sep 04, 2012 29.50 29.90 29.49 29.82 1,674,590 +0.29(+0.98%)
Aug 31, 2012 29.57 29.78 29.29 29.53 2,281,307 +0.13(+0.44%)
Aug 30, 2012 29.77 29.82 29.31 29.40 1,909,405 -0.55(-1.84%)
Aug 29, 2012 29.95 30.15 29.83 29.95 1,567,123 +0.09(+0.30%)
Aug 27, 2012 29.62 29.92 29.58 29.86 1,409,289 +0.28(+0.95%)
Aug 24, 2012 29.22 29.64 29.13 29.58 1,521,924 +0.31(+1.06%)
Aug 23, 2012 29.66 29.66 29.25 29.27 1,842,663 -0.40(-1.35%)
Aug 22, 2012 29.63 29.81 29.46 29.67 1,435,108 -0.10(-0.34%)
Aug 21, 2012 29.68 29.98 29.65 29.77 2,109,038 +0.17(+0.57%)
Aug 20, 2012 29.39 29.66 29.31 29.60 1,412,443 -0.07(-0.24%)
Aug 17, 2012 29.47 29.70 29.36 29.67 1,328,953 +0.27(+0.92%)
Aug 16, 2012 29.20 29.44 29.17 29.40 1,670,654 +0.18(+0.62%)
Aug 15, 2012 29.24 29.32 29.11 29.22 1,565,947 +0.01(+0.03%)
Aug 14, 2012 29.21 29.35 29.11 29.21 1,226,269 +0.04(+0.14%)
Aug 13, 2012 29.31 29.41 29.07 29.17 1,154,986 -0.26(-0.88%)
Aug 11, 2012 29.27 29.46 29.12 29.43 1,700,052 +0.00(+0.00%)
Aug 10, 2012 29.27 29.46 29.12 29.43 1,700,052 -0.12(-0.41%)
Aug 09, 2012 29.60 29.82 29.52 29.55 1,651,670 -0.20(-0.67%)
Aug 08, 2012 29.64 29.90 29.61 29.75 1,793,397 +0.01(+0.03%)
Aug 07, 2012 29.38 29.95 29.30 29.74 2,885,520 +0.23(+0.78%)
Aug 06, 2012 29.49 29.77 29.32 29.51 1,938,367 +0.17(+0.58%)
Aug 03, 2012 29.05 29.35 28.90 29.34 2,505,472 +0.83(+2.91%)
Aug 02, 2012 28.92 29.06 28.44 28.51 2,620,096 -0.62(-2.13%)
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.