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 (%)
Jan 29, 2016 46.27 46.60 46.02 46.42 2,167,176 +0.38(+0.83%)
Jan 28, 2016 45.68 46.22 45.44 46.04 1,402,041 +0.57(+1.25%)
Jan 27, 2016 45.91 46.08 45.16 45.47 1,397,898 -0.42(-0.92%)
Jan 26, 2016 45.65 46.22 45.64 45.89 1,690,360 +0.27(+0.59%)
Jan 25, 2016 45.42 45.92 45.18 45.62 2,054,770 +0.28(+0.62%)
Jan 22, 2016 45.66 45.72 45.16 45.34 2,321,757 +0.18(+0.40%)
Jan 21, 2016 45.75 45.93 44.96 45.16 2,862,376 -0.66(-1.44%)
Jan 20, 2016 45.72 46.17 44.50 45.82 3,127,863 -0.47(-1.02%)
Jan 19, 2016 46.30 46.52 46.05 46.29 2,298,784 +0.39(+0.85%)
Jan 15, 2016 45.90 45.90 45.90 0 -0.28(-0.61%)
Jan 14, 2016 46.21 46.49 45.97 46.18 2,185,255 -0.07(-0.15%)
Jan 13, 2016 46.85 47.10 46.16 46.25 2,806,448 -0.63(-1.34%)
Jan 12, 2016 46.60 47.05 46.33 46.88 1,278,143 +0.43(+0.93%)
Jan 11, 2016 46.55 46.90 46.08 46.45 1,292,158 -0.03(-0.06%)
Jan 08, 2016 47.12 47.40 46.37 46.48 2,989,039 -0.49(-1.04%)
Jan 07, 2016 47.41 47.67 46.64 46.97 3,253,388 -0.92(-1.92%)
Jan 06, 2016 47.46 47.91 47.09 47.89 3,944,864 -0.06(-0.13%)
Jan 05, 2016 48.71 48.88 47.30 47.95 3,823,747 -0.70(-1.44%)
Jan 04, 2016 48.28 48.67 47.79 48.65 3,344,243 -0.59(-1.20%)
Dec 31, 2015 49.24 49.24 49.24 0 -0.38(-0.77%)
Dec 30, 2015 50.03 50.06 49.50 49.62 1,774,184 -0.31(-0.62%)
Dec 29, 2015 49.97 50.23 49.80 49.93 1,174,639 +0.23(+0.46%)
Dec 28, 2015 49.97 50.15 49.41 49.70 1,815,022 -0.32(-0.64%)
Dec 24, 2015 50.02 50.02 50.02 0 -0.06(-0.12%)
Dec 23, 2015 49.98 50.12 49.55 50.08 2,517,459 +0.30(+0.60%)
Dec 22, 2015 48.93 49.90 48.80 49.78 2,878,270 +0.93(+1.90%)
Dec 21, 2015 49.06 49.09 48.47 48.85 3,035,811 +0.18(+0.37%)
Dec 18, 2015 48.77 48.91 48.10 48.67 3,736,458 -0.34(-0.69%)
Dec 17, 2015 50.81 50.81 48.52 49.01 5,653,845 -2.23(-4.35%)
Dec 16, 2015 50.33 51.30 50.08 51.24 2,866,436 +1.24(+2.48%)
Dec 15, 2015 49.95 50.22 49.64 50.00 1,616,289 +0.27(+0.54%)
Dec 14, 2015 49.03 49.77 48.39 49.73 2,281,023 +0.85(+1.74%)
Dec 11, 2015 49.23 49.50 48.61 48.88 2,722,678 -0.77(-1.55%)
Dec 10, 2015 49.64 50.30 49.58 49.65 3,080,714 +0.01(+0.02%)
Dec 09, 2015 49.20 50.03 49.12 49.64 2,419,046 +0.01(+0.02%)
Dec 08, 2015 49.42 50.05 49.28 49.63 2,761,837 -0.09(-0.18%)
Dec 07, 2015 49.97 50.29 49.45 49.72 2,006,336 -0.36(-0.72%)
Dec 04, 2015 49.76 50.47 49.63 50.08 2,790,527 +0.48(+0.97%)
Dec 03, 2015 49.84 49.98 49.11 49.60 2,304,658 -0.17(-0.34%)
Dec 02, 2015 50.47 50.53 49.73 49.77 1,864,913 -0.68(-1.35%)
Dec 01, 2015 50.72 50.72 50.18 50.45 2,016,680 +0.15(+0.30%)
Nov 30, 2015 51.54 51.57 50.28 50.30 2,384,197 -1.26(-2.44%)
Nov 27, 2015 51.57 51.63 51.27 51.56 443,625 +0.12(+0.23%)
Nov 25, 2015 51.44 51.44 51.44 0 +0.62(+1.22%)
Nov 24, 2015 50.34 51.08 50.07 50.82 1,787,712 +0.26(+0.51%)
Nov 23, 2015 50.83 50.56 1,998,374 +0.46(+0.92%)
Nov 20, 2015 50.96 51.24 50.06 50.10 1,594,950 -0.67(-1.32%)
Nov 19, 2015 50.73 51.36 50.54 50.77 1,541,464 +0.06(+0.12%)
Nov 18, 2015 50.42 50.77 49.94 50.71 1,970,618 +0.30(+0.60%)
Nov 17, 2015 51.00 51.42 50.26 50.41 2,582,964 -0.55(-1.08%)
Nov 16, 2015 50.83 51.25 50.47 50.96 2,012,959 +0.10(+0.20%)
Nov 13, 2015 51.60 52.11 50.80 50.86 2,318,403 -0.75(-1.45%)
Nov 12, 2015 51.18 51.68 50.99 51.61 2,310,592 +0.07(+0.14%)
Nov 11, 2015 51.29 52.03 51.05 51.54 2,002,505 +0.53(+1.04%)
Nov 10, 2015 50.09 51.19 50.09 51.01 2,041,960 +0.89(+1.78%)
Nov 09, 2015 50.27 50.30 49.87 50.12 3,701,360 -0.43(-0.85%)
Nov 06, 2015 51.49 51.52 50.45 50.55 1,267,555 -1.18(-2.28%)
Nov 05, 2015 50.81 51.77 50.81 51.73 2,143,939 +1.05(+2.07%)
Nov 04, 2015 51.64 51.77 50.42 50.68 2,333,073 -0.89(-1.73%)
Nov 03, 2015 51.14 51.66 50.58 51.57 1,804,084 +0.27(+0.53%)
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.