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, 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%)
Aug 03, 2015 50.88 50.96 48.48 48.85 8,431,612 -2.23(-4.37%)
Jul 31, 2015 49.18 52.30 49.11 51.08 13,330,418 +5.64(+12.41%)
Jul 30, 2015 45.89 46.27 45.06 45.44 2,757,038 -0.76(-1.65%)
Jul 29, 2015 45.39 46.21 45.26 46.20 2,408,734 +0.86(+1.90%)
Jul 28, 2015 44.97 45.37 44.74 45.34 1,383,949 +0.65(+1.45%)
Jul 27, 2015 44.68 45.01 44.56 44.69 1,831,504 -0.18(-0.40%)
Jul 24, 2015 45.29 45.51 44.77 44.87 1,118,283 -0.54(-1.19%)
Jul 23, 2015 45.31 45.59 45.18 45.41 958,457 +0.04(+0.09%)
Jul 22, 2015 45.08 45.72 45.08 45.37 1,084,327 +0.03(+0.07%)
Jul 21, 2015 45.48 45.75 45.20 45.34 842,614 -0.19(-0.42%)
Jul 20, 2015 45.56 45.58 45.27 45.53 911,343 +0.04(+0.09%)
Jul 17, 2015 45.52 45.74 45.21 45.49 1,117,166 -0.11(-0.24%)
Jul 16, 2015 45.64 45.73 45.44 45.60 1,269,607 +0.39(+0.86%)
Jul 15, 2015 45.61 45.68 45.12 45.21 1,276,977 -0.50(-1.09%)
Jul 14, 2015 45.52 45.82 45.34 45.71 1,783,990 +0.29(+0.64%)
Jul 13, 2015 44.85 45.51 44.68 45.42 1,732,835 +0.99(+2.23%)
Jul 10, 2015 44.49 44.81 44.19 44.43 2,628,451 +0.50(+1.14%)
Jul 09, 2015 44.11 44.24 43.83 43.93 2,256,855 +0.52(+1.20%)
Jul 08, 2015 43.66 43.99 43.38 43.41 1,897,900 -0.58(-1.32%)
Jul 07, 2015 42.64 44.06 42.53 43.99 2,499,338 +1.52(+3.58%)
Jul 06, 2015 42.75 42.98 42.13 42.47 2,898,873 -0.69(-1.60%)
Jul 02, 2015 43.16 43.16 43.16 0 -0.31(-0.71%)
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.