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, 2015 44.84 45.86 44.05 44.41 2,667,742 -0.57(-1.27%)
Apr 29, 2015 45.24 45.51 44.91 44.98 2,473,560 -0.36(-0.79%)
Apr 28, 2015 45.29 45.55 45.03 45.34 2,832,738 +0.14(+0.31%)
Apr 27, 2015 45.49 45.76 45.10 45.20 3,555,412 -0.20(-0.44%)
Apr 24, 2015 45.22 45.64 45.11 45.40 1,477,586 +0.29(+0.64%)
Apr 23, 2015 44.84 45.42 44.74 45.11 1,354,832 +0.12(+0.27%)
Apr 22, 2015 44.59 45.07 44.42 44.99 1,816,019 +0.58(+1.31%)
Apr 21, 2015 45.14 45.14 44.36 44.41 1,829,826 -0.68(-1.51%)
Apr 20, 2015 45.26 45.28 44.90 45.09 1,239,835 +0.00(+0.00%)
Apr 17, 2015 45.05 45.34 44.79 45.09 2,152,962 -0.35(-0.77%)
Apr 16, 2015 45.15 45.68 45.08 45.44 1,573,275 +0.23(+0.51%)
Apr 15, 2015 44.90 45.23 44.72 45.21 1,901,990 +0.52(+1.16%)
Apr 14, 2015 44.97 45.11 44.38 44.69 2,164,372 -0.46(-1.02%)
Apr 13, 2015 45.46 45.52 45.11 45.15 1,651,509 -0.57(-1.25%)
Apr 10, 2015 46.00 46.13 45.41 45.72 2,633,167 -0.42(-0.91%)
Apr 09, 2015 45.73 46.25 45.70 46.14 1,580,112 +0.42(+0.92%)
Apr 08, 2015 45.78 46.20 45.51 45.72 2,115,878 -0.04(-0.09%)
Apr 07, 2015 45.66 46.02 45.48 45.76 1,843,822 +0.06(+0.13%)
Apr 06, 2015 44.69 45.88 44.58 45.70 2,225,662 +0.92(+2.05%)
Apr 02, 2015 44.78 44.78 44.78 0 +0.31(+0.70%)
Apr 01, 2015 44.16 44.48 43.96 44.47 1,515,403 +0.27(+0.61%)
Mar 31, 2015 44.55 44.63 44.13 44.20 1,679,278 -0.51(-1.14%)
Mar 30, 2015 44.15 44.76 43.94 44.71 1,748,385 +0.71(+1.61%)
Mar 27, 2015 43.61 44.04 43.50 44.00 1,769,951 +0.29(+0.66%)
Mar 26, 2015 44.02 43.34 43.71 3,135,707 -0.34(-0.77%)
Mar 25, 2015 44.38 44.40 43.79 44.05 2,953,161 -0.01(-0.02%)
Mar 24, 2015 44.18 44.42 43.82 44.06 3,671,589 +0.63(+1.45%)
Mar 23, 2015 43.25 43.59 43.17 43.43 1,853,745 +0.16(+0.37%)
Mar 20, 2015 43.10 43.43 42.88 43.27 3,450,106 +0.47(+1.10%)
Mar 19, 2015 42.62 43.02 42.36 42.80 2,819,214 +0.15(+0.35%)
Mar 18, 2015 41.72 42.80 41.03 42.65 4,163,556 +0.90(+2.16%)
Mar 17, 2015 42.08 42.17 41.52 41.75 4,397,220 -0.65(-1.53%)
Mar 16, 2015 42.18 42.40 41.90 42.40 2,140,664 +0.55(+1.31%)
Mar 13, 2015 42.57 42.70 41.62 41.85 2,694,378 -0.90(-2.11%)
Mar 12, 2015 42.64 42.97 42.49 42.75 2,323,113 +0.31(+0.73%)
Mar 11, 2015 42.75 42.78 42.16 42.44 2,202,558 -0.36(-0.84%)
Mar 10, 2015 43.04 43.42 42.75 42.80 2,723,211 -0.73(-1.68%)
Mar 09, 2015 43.86 43.87 43.29 43.53 2,608,399 -0.11(-0.25%)
Mar 06, 2015 43.98 44.26 43.15 43.64 3,625,182 -0.75(-1.69%)
Mar 05, 2015 45.10 45.10 44.38 44.39 2,345,805 -0.46(-1.03%)
Mar 04, 2015 45.88 44.55 44.85 2,497,638 -1.03(-2.24%)
Mar 03, 2015 45.85 45.88 2,485,238 -0.52(-1.12%)
Mar 02, 2015 46.20 46.40 46.08 46.40 2,888,109 +0.20(+0.43%)
Feb 27, 2015 46.14 46.30 45.87 46.20 4,115,128 +0.04(+0.09%)
Feb 26, 2015 46.22 46.16 3,911,909 +0.31(+0.68%)
Feb 25, 2015 45.38 45.91 45.26 45.85 3,614,393 +0.52(+1.15%)
Feb 24, 2015 44.94 45.52 44.86 45.33 3,231,625 +0.50(+1.12%)
Feb 23, 2015 44.60 45.01 44.41 44.83 2,115,509 +0.12(+0.27%)
Feb 20, 2015 44.34 44.90 44.01 44.71 2,018,580 +0.24(+0.54%)
Feb 19, 2015 44.31 44.72 44.10 44.47 2,793,744 +0.28(+0.63%)
Feb 18, 2015 43.64 44.24 43.54 44.19 4,034,075 +0.31(+0.71%)
Feb 17, 2015 43.54 44.08 43.52 43.88 3,125,337 +0.19(+0.43%)
Feb 13, 2015 43.69 43.69 43.69 0 -0.66(-1.49%)
Feb 12, 2015 43.92 44.45 43.16 44.35 5,060,268 +1.11(+2.57%)
Feb 11, 2015 43.65 43.82 42.99 43.24 3,088,353 -0.41(-0.94%)
Feb 10, 2015 43.01 43.94 42.59 43.65 3,811,698 +1.27(+3.00%)
Feb 09, 2015 42.40 42.72 42.26 42.38 2,770,478 -0.05(-0.12%)
Feb 06, 2015 43.12 43.25 42.26 42.43 3,367,542 -0.76(-1.76%)
Feb 05, 2015 43.12 43.30 43.02 43.19 1,805,361 +0.15(+0.35%)
Feb 04, 2015 42.90 43.52 42.68 43.04 2,178,572 -0.04(-0.09%)
Feb 03, 2015 42.43 43.12 42.43 43.08 3,379,849 +0.74(+1.75%)
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.