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 30, 2015 51.18 51.86 51.17 51.34 1,846,904 +0.22(+0.43%)
Oct 29, 2015 50.43 51.77 50.11 51.12 2,655,735 -0.31(-0.60%)
Oct 28, 2015 50.93 51.49 50.54 51.43 2,570,661 +0.69(+1.36%)
Oct 27, 2015 50.76 50.97 50.45 50.74 2,161,120 -0.20(-0.39%)
Oct 26, 2015 51.49 51.49 50.69 50.94 1,978,328 -0.57(-1.11%)
Oct 23, 2015 51.50 51.62 50.77 51.51 1,639,362 +0.20(+0.39%)
Oct 22, 2015 50.67 51.43 50.67 51.31 1,771,387 +0.78(+1.54%)
Oct 21, 2015 50.91 51.26 50.51 50.53 1,664,005 -0.37(-0.73%)
Oct 20, 2015 51.23 51.41 50.79 50.90 1,249,749 -0.26(-0.51%)
Oct 19, 2015 50.86 51.20 50.79 51.16 712,414 +0.28(+0.55%)
Oct 16, 2015 50.51 50.93 50.41 50.88 838,855 +0.58(+1.15%)
Oct 15, 2015 50.42 50.59 49.94 50.30 1,114,043 +0.21(+0.42%)
Oct 14, 2015 50.23 50.47 49.95 50.09 2,490,584 -0.14(-0.28%)
Oct 13, 2015 50.76 51.04 50.13 50.23 2,095,122 -0.68(-1.34%)
Oct 12, 2015 50.71 51.18 50.63 50.91 1,200,076 +0.08(+0.16%)
Oct 09, 2015 50.27 50.93 50.19 50.83 1,207,057 +0.56(+1.11%)
Oct 08, 2015 49.68 50.33 49.60 50.27 901,556 +0.38(+0.76%)
Oct 07, 2015 48.96 50.35 48.87 49.89 2,948,262 +1.06(+2.17%)
Oct 06, 2015 49.48 49.68 48.79 48.83 1,923,602 -0.64(-1.29%)
Oct 05, 2015 49.36 49.68 49.29 49.47 4,175,607 +0.34(+0.69%)
Oct 02, 2015 48.36 49.15 48.05 49.13 1,632,026 +0.35(+0.72%)
Oct 01, 2015 48.39 48.96 48.39 48.78 1,814,865 +0.43(+0.89%)
Sep 30, 2015 48.19 48.44 47.94 48.35 2,447,469 +0.64(+1.34%)
Sep 29, 2015 47.25 48.12 46.96 47.71 4,292,279 +0.89(+1.90%)
Sep 28, 2015 48.37 48.50 46.56 46.82 3,648,816 -1.82(-3.74%)
Sep 25, 2015 49.08 49.21 48.31 48.64 3,248,334 +0.02(+0.04%)
Sep 24, 2015 48.54 48.81 48.13 48.62 1,908,555 -0.30(-0.61%)
Sep 23, 2015 48.08 49.10 48.03 48.92 2,864,380 +0.79(+1.64%)
Sep 22, 2015 48.52 48.89 47.91 48.13 1,412,496 -0.83(-1.70%)
Sep 21, 2015 48.80 49.42 48.76 48.96 1,381,333 +0.45(+0.93%)
Sep 18, 2015 48.69 49.22 48.39 48.51 3,464,630 -0.54(-1.10%)
Sep 17, 2015 49.50 50.03 48.97 49.05 1,929,039 -0.41(-0.83%)
Sep 16, 2015 49.05 49.88 49.04 49.46 2,572,269 +0.75(+1.54%)
Sep 15, 2015 49.02 49.24 48.67 48.71 2,893,840 -0.29(-0.59%)
Sep 14, 2015 48.64 49.23 48.64 49.00 1,947,873 -0.03(-0.06%)
Sep 11, 2015 49.11 49.20 48.75 49.03 2,264,898 -0.23(-0.47%)
Sep 10, 2015 48.92 49.79 48.74 49.26 2,820,974 +0.14(+0.29%)
Sep 09, 2015 51.44 51.52 49.01 49.12 3,506,369 -2.06(-4.03%)
Sep 08, 2015 50.36 51.27 50.26 51.18 2,612,707 +1.19(+2.38%)
Sep 04, 2015 49.99 49.99 49.99 0 -1.64(-3.18%)
Sep 03, 2015 51.83 51.83 51.45 51.63 1,952,810 +0.09(+0.17%)
Sep 02, 2015 51.43 51.55 50.96 51.54 2,146,407 +0.61(+1.20%)
Sep 01, 2015 50.53 51.16 50.00 50.93 3,183,562 -0.56(-1.09%)
Aug 31, 2015 52.07 52.07 51.27 51.49 2,464,523 -0.38(-0.73%)
Aug 28, 2015 51.60 51.89 51.27 51.87 1,565,099 +0.02(+0.04%)
Aug 27, 2015 52.20 52.42 51.03 51.85 2,570,283 +0.07(+0.14%)
Aug 26, 2015 51.32 51.96 50.80 51.78 5,398,964 +1.42(+2.82%)
Aug 25, 2015 51.78 52.07 50.24 50.36 7,388,174 -0.24(-0.47%)
Aug 24, 2015 49.59 51.79 48.21 50.60 6,461,687 -1.19(-2.30%)
Aug 21, 2015 52.05 51.56 51.79 6,220,200 -0.45(-0.86%)
Aug 20, 2015 52.49 51.93 52.24 3,520,528 -0.30(-0.57%)
Aug 19, 2015 52.38 52.86 52.03 52.54 3,509,854 -0.11(-0.21%)
Aug 18, 2015 53.00 53.08 52.50 52.65 5,426,424 -0.35(-0.66%)
Aug 17, 2015 52.04 53.06 51.87 53.00 6,473,594 +0.51(+0.97%)
Aug 14, 2015 52.54 52.68 52.14 52.49 2,441,869 +0.03(+0.06%)
Aug 13, 2015 53.37 53.45 52.16 52.46 2,311,154 -0.36(-0.68%)
Aug 12, 2015 51.36 52.96 51.06 52.82 2,596,375 +0.63(+1.21%)
Aug 11, 2015 51.73 52.30 51.30 52.19 3,053,152 -0.10(-0.19%)
Aug 10, 2015 52.27 52.54 51.86 52.29 4,162,481 +0.58(+1.12%)
Aug 07, 2015 53.25 53.25 51.20 51.71 6,214,295 -1.68(-3.15%)
Aug 06, 2015 51.78 53.79 51.55 53.39 9,458,995 +1.55(+2.99%)
Aug 05, 2015 51.29 52.02 50.87 51.84 4,887,661 +1.32(+2.61%)
Aug 04, 2015 48.81 50.77 48.66 50.52 8,796,127 +1.67(+3.42%)
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.