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 (%)
Sep 30, 2011 24.86 25.34 24.78 24.88 2,510,995 -0.33(-1.31%)
Sep 29, 2011 25.30 25.55 24.76 25.21 1,696,684 +0.33(+1.33%)
Sep 28, 2011 25.79 26.00 24.82 24.88 2,384,898 -0.94(-3.64%)
Sep 27, 2011 26.08 26.48 25.68 25.82 2,825,865 +0.29(+1.14%)
Sep 26, 2011 25.12 25.55 24.72 25.53 2,955,035 +0.73(+2.94%)
Sep 23, 2011 24.78 25.08 24.61 24.80 3,370,333 -0.05(-0.20%)
Sep 22, 2011 24.93 24.95 24.16 24.85 4,974,806 -0.82(-3.19%)
Sep 21, 2011 26.71 26.72 25.67 25.67 3,701,791 -0.96(-3.60%)
Sep 20, 2011 27.05 27.44 26.59 26.63 2,072,327 -0.23(-0.86%)
Sep 19, 2011 26.87 27.01 26.58 26.86 3,249,797 -0.46(-1.68%)
Sep 16, 2011 27.27 27.63 27.25 27.32 2,993,990 +0.19(+0.70%)
Sep 15, 2011 27.17 27.21 26.65 27.13 2,317,964 +0.17(+0.63%)
Sep 14, 2011 26.58 27.28 26.22 26.96 4,605,269 +0.50(+1.89%)
Sep 13, 2011 25.75 26.76 25.64 26.46 6,032,781 +0.94(+3.68%)
Sep 12, 2011 24.69 25.76 24.48 25.52 6,476,686 +0.18(+0.71%)
Sep 09, 2011 26.56 26.61 25.21 25.34 6,520,164 -1.63(-6.04%)
Sep 08, 2011 26.95 27.45 26.75 26.97 3,380,698 -0.03(-0.11%)
Sep 07, 2011 27.11 27.33 26.88 27.00 2,230,940 +0.14(+0.52%)
Sep 06, 2011 25.98 26.91 25.90 26.86 3,189,983 -0.04(-0.15%)
Sep 02, 2011 27.05 27.36 26.86 26.90 1,994,816 -0.59(-2.15%)
Sep 01, 2011 27.56 27.92 27.39 27.49 3,070,114 -0.13(-0.47%)
Aug 31, 2011 27.45 27.74 27.29 27.62 3,989,443 +0.37(+1.36%)
Aug 30, 2011 26.85 27.48 26.80 27.25 3,998,947 +0.37(+1.38%)
Aug 29, 2011 26.77 27.00 26.61 26.88 1,991,462 +0.50(+1.90%)
Aug 26, 2011 25.64 26.57 25.12 26.38 3,257,605 +0.62(+2.41%)
Aug 25, 2011 26.62 26.66 25.66 25.76 4,604,090 -0.85(-3.19%)
Aug 24, 2011 27.50 27.50 26.42 26.61 4,484,810 -0.92(-3.34%)
Aug 23, 2011 26.53 27.53 26.49 27.53 3,394,391 +1.09(+4.12%)
Aug 22, 2011 26.46 26.59 26.11 26.44 3,721,603 +0.46(+1.77%)
Aug 19, 2011 26.07 26.73 25.93 25.98 4,107,321 -0.44(-1.67%)
Aug 18, 2011 27.00 27.09 26.14 26.42 5,786,487 -1.24(-4.48%)
Aug 17, 2011 27.05 27.67 26.95 27.66 3,613,882 +0.87(+3.25%)
Aug 16, 2011 26.87 27.16 26.71 26.79 3,497,254 -0.26(-0.96%)
Aug 15, 2011 26.98 27.08 26.62 27.05 3,824,004 +0.27(+1.01%)
Aug 12, 2011 26.16 26.79 25.85 26.78 4,912,062 +0.83(+3.20%)
Aug 11, 2011 24.86 26.25 24.64 25.95 5,131,278 +1.14(+4.59%)
Aug 10, 2011 24.71 25.44 24.45 24.81 7,044,514 -0.48(-1.90%)
Aug 09, 2011 25.57 25.36 23.97 25.29 7,307,448 +0.73(+2.97%)
Aug 08, 2011 25.57 25.76 24.50 24.56 6,675,934 -1.62(-6.19%)
Aug 05, 2011 26.51 26.52 25.33 26.18 8,300,311 +0.15(+0.58%)
Aug 04, 2011 27.30 27.34 25.94 26.03 7,038,462 -1.64(-5.93%)
Aug 03, 2011 27.40 27.68 26.94 27.67 3,814,591 +0.34(+1.24%)
Aug 02, 2011 27.85 28.10 27.33 27.33 3,544,219 -0.74(-2.64%)
Aug 01, 2011 28.06 28.50 27.86 28.07 4,018,837 -0.04(-0.14%)
Jul 29, 2011 28.07 28.99 27.80 28.11 5,204,621 -0.20(-0.71%)
Jul 28, 2011 29.22 29.25 28.22 28.31 6,261,606 -1.02(-3.48%)
Jul 27, 2011 29.63 29.67 29.12 29.33 3,067,559 -0.41(-1.38%)
Jul 26, 2011 29.73 29.86 29.63 29.74 2,751,757 -0.03(-0.10%)
Jul 25, 2011 29.74 29.84 29.70 29.77 3,049,452 -0.05(-0.17%)
Jul 22, 2011 29.80 29.98 29.75 29.82 2,602,113 +0.00(+0.00%)
Jul 21, 2011 29.58 29.86 29.38 29.82 3,245,150 +0.44(+1.50%)
Jul 20, 2011 29.18 29.40 29.00 29.38 2,949,104 +0.21(+0.72%)
Jul 19, 2011 28.15 29.28 28.09 29.17 5,689,310 +1.24(+4.44%)
Jul 18, 2011 27.85 28.07 27.48 27.93 4,174,059 -0.24(-0.85%)
Jul 15, 2011 28.30 28.35 28.00 28.17 4,637,681 +0.01(+0.04%)
Jul 14, 2011 28.43 28.75 28.09 28.16 3,512,118 -0.39(-1.37%)
Jul 13, 2011 28.43 28.85 28.43 28.55 2,343,302 +0.21(+0.74%)
Jul 12, 2011 28.27 28.61 28.27 28.34 2,757,861 -0.14(-0.49%)
Jul 11, 2011 28.70 28.81 28.40 28.48 2,292,239 -0.51(-1.76%)
Jul 08, 2011 28.58 29.19 28.58 28.99 3,071,110 -0.24(-0.82%)
Jul 07, 2011 29.59 29.59 29.15 29.23 3,102,769 -0.19(-0.65%)
Jul 06, 2011 29.64 29.74 29.33 29.42 4,190,605 -0.34(-1.14%)
Jul 05, 2011 29.78 29.88 29.59 29.76 3,446,226 -0.05(-0.17%)
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.