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 (%)
Apr 30, 2012 29.61 30.73 29.18 30.12 9,939,298 +0.38(+1.28%)
Apr 27, 2012 29.83 29.90 29.54 29.74 1,930,446 -0.02(-0.07%)
Apr 26, 2012 29.19 29.92 29.03 29.76 3,776,186 +0.63(+2.16%)
Apr 25, 2012 28.95 29.28 28.74 29.13 3,085,526 +0.36(+1.25%)
Apr 24, 2012 28.49 28.91 28.45 28.77 1,669,780 +0.24(+0.84%)
Apr 23, 2012 28.67 28.72 28.48 28.53 3,179,344 -0.43(-1.48%)
Apr 20, 2012 28.67 29.05 28.65 28.96 2,860,120 +0.36(+1.26%)
Apr 19, 2012 28.47 28.83 28.37 28.60 2,536,064 +0.15(+0.53%)
Apr 18, 2012 28.41 28.53 28.26 28.45 2,471,915 -0.07(-0.25%)
Apr 17, 2012 28.21 28.61 28.20 28.52 2,953,447 +0.54(+1.93%)
Apr 16, 2012 27.84 28.20 27.68 27.98 3,915,479 +0.20(+0.72%)
Apr 13, 2012 27.50 27.93 27.48 27.78 3,086,365 +0.23(+0.83%)
Apr 12, 2012 27.41 27.62 27.27 27.55 2,169,883 +0.12(+0.44%)
Apr 11, 2012 27.65 27.72 27.39 27.43 2,384,963 +0.05(+0.18%)
Apr 10, 2012 27.96 28.03 27.37 27.38 2,101,287 -0.65(-2.32%)
Apr 09, 2012 28.28 28.31 27.95 28.03 1,737,059 -0.60(-2.10%)
Apr 05, 2012 28.38 28.66 28.23 28.63 1,798,403 +0.15(+0.53%)
Apr 04, 2012 28.88 28.94 28.48 28.48 2,126,719 -0.63(-2.16%)
Apr 03, 2012 28.81 29.33 28.81 29.11 2,433,963 +0.19(+0.66%)
Apr 02, 2012 28.50 28.93 28.50 28.92 2,417,453 +0.32(+1.12%)
Mar 30, 2012 28.39 28.77 28.19 28.60 2,016,757 +0.45(+1.60%)
Mar 29, 2012 27.95 28.25 27.78 28.15 2,363,417 +0.09(+0.32%)
Mar 28, 2012 28.26 28.31 27.85 28.06 2,512,205 -0.30(-1.06%)
Mar 27, 2012 28.45 28.59 28.32 28.36 2,814,213 -0.07(-0.25%)
Mar 26, 2012 28.50 28.50 28.21 28.43 3,891,144 +0.13(+0.46%)
Mar 23, 2012 28.30 28.48 28.05 28.30 2,409,631 +0.05(+0.18%)
Mar 22, 2012 28.11 28.33 28.00 28.25 1,662,047 +0.02(+0.07%)
Mar 21, 2012 28.36 28.48 28.10 28.23 1,890,407 -0.09(-0.32%)
Mar 20, 2012 27.69 28.47 27.64 28.32 3,054,269 +0.37(+1.32%)
Mar 19, 2012 27.70 28.03 27.61 27.95 2,582,922 +0.14(+0.50%)
Mar 16, 2012 27.85 27.89 27.45 27.81 3,821,546 +0.02(+0.07%)
Mar 15, 2012 27.65 27.82 27.51 27.79 1,661,735 +0.27(+0.98%)
Mar 14, 2012 27.78 27.94 27.43 27.52 2,432,815 -0.32(-1.15%)
Mar 13, 2012 27.77 27.89 27.59 27.84 2,468,509 +0.30(+1.09%)
Mar 12, 2012 27.53 27.66 27.31 27.54 1,925,451 +0.03(+0.11%)
Mar 09, 2012 27.14 27.59 27.05 27.51 2,272,256 +0.36(+1.33%)
Mar 08, 2012 27.69 27.77 27.15 27.15 2,966,199 -0.39(-1.42%)
Mar 07, 2012 27.10 27.61 27.05 27.54 2,829,361 +0.30(+1.10%)
Mar 06, 2012 27.88 28.00 27.18 27.24 2,769,168 -0.85(-3.03%)
Mar 05, 2012 28.46 28.46 28.02 28.09 2,129,821 -0.24(-0.85%)
Mar 02, 2012 28.60 28.73 28.20 28.33 1,782,624 -0.25(-0.87%)
Mar 01, 2012 28.93 28.99 28.40 28.58 3,116,399 -0.32(-1.11%)
Feb 29, 2012 28.35 29.04 28.22 28.90 5,493,265 +0.65(+2.30%)
Feb 28, 2012 28.35 28.54 28.12 28.25 3,978,996 -0.01(-0.04%)
Feb 27, 2012 28.58 28.58 28.19 28.26 2,869,778 -0.45(-1.57%)
Feb 24, 2012 28.45 28.98 28.28 28.71 3,756,502 +0.10(+0.35%)
Feb 23, 2012 28.77 28.80 28.44 28.61 2,037,228 -0.24(-0.83%)
Feb 22, 2012 28.60 28.89 28.54 28.85 1,791,666 +0.24(+0.84%)
Feb 21, 2012 29.02 29.02 28.52 28.61 2,346,678 -0.39(-1.34%)
Feb 17, 2012 28.81 29.04 28.64 29.00 4,229,039 +0.33(+1.15%)
Feb 16, 2012 28.23 28.67 28.08 28.67 3,059,297 +0.33(+1.16%)
Feb 15, 2012 28.21 28.42 28.16 28.34 2,658,025 +0.24(+0.85%)
Feb 14, 2012 27.95 28.14 27.89 28.10 2,647,200 -0.06(-0.21%)
Feb 13, 2012 27.68 28.32 27.61 28.16 2,857,025 +0.73(+2.66%)
Feb 10, 2012 27.71 27.75 27.30 27.43 2,088,809 -0.43(-1.54%)
Feb 09, 2012 27.52 27.91 26.95 27.86 2,664,576 +0.41(+1.49%)
Feb 08, 2012 27.33 27.51 27.14 27.45 1,360,979 +0.21(+0.77%)
Feb 07, 2012 27.11 27.54 27.10 27.24 2,151,903 +0.14(+0.52%)
Feb 06, 2012 27.41 27.42 27.02 27.10 2,328,886 -0.39(-1.42%)
Feb 03, 2012 27.37 27.50 27.23 27.49 1,782,001 +0.31(+1.14%)
Feb 02, 2012 26.94 27.27 26.88 27.18 1,426,352 +0.24(+0.89%)
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.