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 (%)
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%)
Aug 01, 2012 29.50 29.55 28.93 29.13 2,254,196 -0.19(-0.65%)
Jul 31, 2012 29.69 29.80 29.32 29.32 3,060,324 -0.35(-1.18%)
Jul 30, 2012 29.68 29.80 29.44 29.67 1,467,472 -0.03(-0.10%)
Jul 27, 2012 29.31 29.79 29.14 29.70 2,696,205 +0.61(+2.10%)
Jul 26, 2012 28.35 29.22 28.35 29.09 4,017,900 +1.06(+3.78%)
Jul 25, 2012 27.49 28.09 27.39 28.03 3,462,573 +0.44(+1.59%)
Jul 24, 2012 27.42 27.60 27.04 27.59 3,585,773 +0.06(+0.22%)
Jul 23, 2012 26.81 27.64 26.61 27.53 3,535,041 +0.69(+2.57%)
Jul 20, 2012 27.15 27.23 26.68 26.84 2,741,757 -0.60(-2.19%)
Jul 19, 2012 27.21 27.63 27.03 27.44 2,649,388 +0.25(+0.92%)
Jul 18, 2012 26.88 27.32 26.86 27.19 2,042,347 +0.23(+0.85%)
Jul 17, 2012 27.24 27.24 26.54 26.96 3,778,966 -0.29(-1.06%)
Jul 16, 2012 27.31 27.36 27.08 27.25 1,987,816 -0.07(-0.26%)
Jul 14, 2012 27.14 27.65 26.99 27.32 2,000,328 +0.00(+0.00%)
Jul 13, 2012 27.14 27.65 26.99 27.32 2,000,328 +0.27(+1.00%)
Jul 12, 2012 27.23 27.25 26.83 27.05 2,823,917 -0.23(-0.84%)
Jul 11, 2012 27.55 27.61 27.07 27.28 3,956,483 -0.67(-2.40%)
Jul 10, 2012 28.21 28.33 27.80 27.95 2,547,313 -0.20(-0.71%)
Jul 09, 2012 28.15 28.27 27.96 28.15 1,906,023 +0.01(+0.04%)
Jul 06, 2012 28.15 28.27 27.97 28.14 1,724,172 -0.21(-0.74%)
Jul 05, 2012 28.63 28.70 28.23 28.35 2,535,696 -0.41(-1.43%)
Jul 03, 2012 28.25 28.77 28.24 28.76 1,332,751 +0.44(+1.55%)
Jul 02, 2012 28.06 28.34 27.96 28.32 3,276,093 +0.30(+1.07%)
Jun 30, 2012 27.09 28.15 27.07 28.02 4,353,705 -0.02(-0.07%)
Jun 29, 2012 27.09 28.15 27.07 28.04 4,804,200 +1.43(+5.37%)
Jun 28, 2012 26.44 26.64 26.19 26.61 2,064,276 +0.02(+0.08%)
Jun 27, 2012 26.52 26.78 26.44 26.59 1,646,936 +0.10(+0.38%)
Jun 26, 2012 26.45 26.62 26.18 26.49 2,016,902 -0.04(-0.15%)
Jun 25, 2012 26.65 26.70 26.44 26.53 2,477,036 -0.42(-1.56%)
Jun 22, 2012 27.09 27.24 26.75 26.95 7,040,228 -0.01(-0.04%)
Jun 21, 2012 27.34 27.60 26.91 26.96 3,473,616 -0.39(-1.43%)
Jun 20, 2012 27.51 27.62 27.14 27.35 3,413,379 -0.25(-0.91%)
Jun 19, 2012 26.91 27.60 26.79 27.60 3,780,808 +0.73(+2.72%)
Jun 18, 2012 26.66 27.12 26.65 26.87 2,100,777 +0.02(+0.07%)
Jun 15, 2012 26.44 26.90 26.28 26.85 4,028,482 +0.59(+2.25%)
Jun 14, 2012 26.39 26.50 26.12 26.26 3,228,492 -0.03(-0.11%)
Jun 13, 2012 26.66 26.73 26.20 26.29 1,914,110 -0.36(-1.35%)
Jun 12, 2012 26.49 26.66 26.33 26.65 2,690,460 +0.22(+0.83%)
Jun 11, 2012 27.09 27.26 26.41 26.43 1,853,066 -0.51(-1.89%)
Jun 08, 2012 26.62 26.97 26.57 26.94 1,674,996 +0.27(+1.01%)
Jun 07, 2012 27.04 27.06 26.66 26.67 3,090,501 -0.13(-0.49%)
Jun 06, 2012 26.40 26.81 26.25 26.80 2,526,955 +0.48(+1.82%)
Jun 05, 2012 26.11 26.43 26.08 26.32 3,011,357 +0.07(+0.27%)
Jun 04, 2012 26.40 26.48 26.05 26.25 3,438,527 -0.10(-0.38%)
Jun 02, 2012 26.90 27.15 26.28 26.35 4,878,295 +0.00(+0.00%)
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.