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 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%)
Apr 01, 2016 50.42 51.58 50.38 51.48 2,404,783 +0.74(+1.46%)
Mar 31, 2016 51.21 51.82 50.69 50.74 2,792,629 -0.35(-0.69%)
Mar 30, 2016 50.57 51.13 50.41 51.09 1,071,425 +0.76(+1.51%)
Mar 29, 2016 50.05 50.41 49.97 50.33 1,228,063 +0.28(+0.56%)
Mar 28, 2016 49.78 50.54 49.68 50.05 3,116,318 +0.46(+0.93%)
Mar 24, 2016 49.59 49.59 49.59 0 -0.21(-0.42%)
Mar 23, 2016 49.38 50.06 49.14 49.80 2,286,635 +0.28(+0.57%)
Mar 22, 2016 49.64 49.82 49.41 49.52 838,154 -0.16(-0.32%)
Mar 21, 2016 49.42 50.05 49.42 49.68 1,938,915 +0.13(+0.26%)
Mar 18, 2016 50.23 50.23 49.02 49.55 2,956,282 -0.66(-1.31%)
Mar 17, 2016 49.83 50.41 49.57 50.21 2,284,968 +0.52(+1.05%)
Mar 16, 2016 49.87 50.04 48.81 49.69 2,155,135 -0.55(-1.09%)
Mar 15, 2016 50.28 50.89 50.08 50.24 1,465,559 -0.44(-0.87%)
Mar 14, 2016 50.15 50.74 50.08 50.68 1,634,773 +0.33(+0.66%)
Mar 11, 2016 50.35 50.60 50.15 50.35 1,204,339 +0.29(+0.58%)
Mar 10, 2016 49.77 50.49 49.58 50.06 888,030 +0.42(+0.85%)
Mar 09, 2016 49.12 49.71 48.96 49.64 884,683 +0.68(+1.39%)
Mar 08, 2016 49.03 49.21 48.65 48.96 1,237,146 -0.13(-0.26%)
Mar 07, 2016 49.28 49.49 48.98 49.09 1,971,121 -0.34(-0.69%)
Mar 04, 2016 49.13 49.49 48.91 49.43 801,421 +0.20(+0.41%)
Mar 03, 2016 48.39 49.33 48.01 49.23 1,238,095 +0.77(+1.59%)
Mar 02, 2016 48.60 48.75 48.36 48.46 1,390,844 -0.56(-1.14%)
Mar 01, 2016 48.77 49.25 48.57 49.02 1,567,586 +0.51(+1.05%)
Feb 29, 2016 49.03 49.10 48.51 48.51 1,859,031 -0.58(-1.18%)
Feb 26, 2016 50.03 50.18 48.67 49.09 1,595,637 -1.01(-2.02%)
Feb 25, 2016 49.34 50.13 49.05 50.10 1,293,153 +0.63(+1.27%)
Feb 24, 2016 48.87 49.50 48.54 49.47 883,258 +0.44(+0.90%)
Feb 23, 2016 49.17 49.53 48.86 49.03 1,117,294 -0.35(-0.71%)
Feb 22, 2016 49.21 49.58 49.17 49.38 1,511,628 +0.45(+0.92%)
Feb 19, 2016 48.66 49.21 48.49 48.93 1,437,719 +0.33(+0.68%)
Feb 18, 2016 48.99 48.99 48.49 48.60 1,453,143 -0.46(-0.94%)
Feb 17, 2016 49.03 49.50 48.75 49.06 1,937,683 +0.29(+0.59%)
Feb 16, 2016 48.60 49.07 48.22 48.77 1,485,579 +0.58(+1.20%)
Feb 12, 2016 48.19 48.19 48.19 0 +0.98(+2.08%)
Feb 11, 2016 46.79 47.96 46.41 47.21 2,171,190 -0.36(-0.76%)
Feb 10, 2016 47.73 47.98 47.52 47.57 1,623,645 -0.05(-0.10%)
Feb 09, 2016 46.14 47.90 46.12 47.62 2,292,218 +0.96(+2.06%)
Feb 08, 2016 46.33 46.90 46.11 46.66 2,872,372 -0.06(-0.13%)
Feb 05, 2016 47.42 47.42 46.52 46.72 2,470,698 +0.00(+0.00%)
Feb 04, 2016 46.12 46.76 46.02 46.72 2,342,841 +0.38(+0.82%)
Feb 03, 2016 46.42 46.58 45.61 46.34 1,324,214 +0.00(+0.00%)
Feb 02, 2016 46.72 46.88 46.26 46.34 1,289,264 -0.83(-1.76%)
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.