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 (%)
May 27, 2016 51.55 51.55 51.55 0 +0.69(+1.36%)
May 26, 2016 51.33 51.40 50.55 50.86 11,770,423 -0.43(-0.84%)
May 25, 2016 50.80 51.74 50.66 51.29 11,915,242 +0.30(+0.59%)
May 24, 2016 50.20 51.20 50.16 50.99 8,751,557 +0.89(+1.78%)
May 23, 2016 50.58 51.11 49.76 50.10 5,293,585 -0.60(-1.18%)
May 20, 2016 51.13 51.19 50.45 50.70 2,263,788 +0.01(+0.02%)
May 19, 2016 50.77 50.85 50.08 50.69 2,750,333 -0.33(-0.65%)
May 18, 2016 51.71 51.75 50.71 51.02 1,968,791 -0.92(-1.77%)
May 17, 2016 52.79 52.98 51.84 51.94 3,195,012 -0.80(-1.52%)
May 16, 2016 52.54 53.10 52.54 52.74 1,551,406 -0.10(-0.19%)
May 13, 2016 53.65 53.70 52.82 52.84 1,768,797 -0.96(-1.78%)
May 12, 2016 54.20 54.20 53.54 53.80 3,767,396 -0.20(-0.37%)
May 11, 2016 54.20 54.37 53.98 54.00 1,548,573 -0.12(-0.22%)
May 10, 2016 53.80 54.17 53.53 54.12 2,241,192 +0.52(+0.97%)
May 09, 2016 53.75 53.98 53.29 53.60 2,343,809 -0.45(-0.83%)
May 06, 2016 53.33 54.06 53.09 54.05 2,035,199 +0.67(+1.26%)
May 05, 2016 52.61 53.55 52.52 53.38 3,428,378 +0.56(+1.06%)
May 04, 2016 52.00 52.93 51.80 52.82 2,757,958 +0.65(+1.25%)
May 03, 2016 52.10 52.32 51.77 52.17 1,657,959 -0.14(-0.27%)
May 02, 2016 52.47 52.81 52.00 52.31 2,629,311 -0.17(-0.32%)
Apr 29, 2016 53.65 53.93 52.37 52.48 3,311,137 -1.42(-2.63%)
Apr 28, 2016 53.34 54.22 53.12 53.90 3,116,766 +1.94(+3.73%)
Apr 27, 2016 51.87 52.28 51.67 51.96 2,620,450 +0.30(+0.58%)
Apr 26, 2016 51.94 52.30 51.58 51.66 2,601,422 -0.28(-0.54%)
Apr 25, 2016 51.72 52.31 51.70 51.94 1,910,488 +0.11(+0.21%)
Apr 22, 2016 51.77 52.03 51.54 51.83 1,889,045 +0.09(+0.17%)
Apr 21, 2016 53.00 53.00 51.68 51.74 3,051,908 -1.09(-2.06%)
Apr 20, 2016 53.29 53.29 52.36 52.83 3,087,448 -0.95(-1.77%)
Apr 19, 2016 53.82 53.85 53.56 53.78 1,267,798 +0.19(+0.35%)
Apr 18, 2016 53.58 53.80 53.35 53.59 1,143,179 -0.08(-0.15%)
Apr 15, 2016 53.53 53.78 53.31 53.67 1,519,930 +0.20(+0.37%)
Apr 14, 2016 53.94 54.54 53.36 53.47 4,124,563 +0.50(+0.94%)
Apr 13, 2016 53.09 53.09 52.64 52.97 2,267,936 +0.15(+0.28%)
Apr 12, 2016 52.80 53.05 52.58 52.82 2,817,385 +0.19(+0.36%)
Apr 11, 2016 52.79 53.20 52.55 52.63 2,298,558 +0.09(+0.17%)
Apr 08, 2016 52.63 52.86 52.41 52.54 1,392,808 +0.14(+0.27%)
Apr 07, 2016 52.52 52.62 52.15 52.40 2,371,710 -0.28(-0.53%)
Apr 06, 2016 51.84 52.78 51.84 52.68 2,312,557 +0.66(+1.27%)
Apr 05, 2016 52.02 52.48 51.91 52.02 3,508,743 -0.13(-0.25%)
Apr 04, 2016 51.59 52.16 51.51 52.15 3,175,224 +0.67(+1.30%)
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.