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 30, 2015 42.53 42.97 42.05 42.10 2,838,975 -0.84(-1.96%)
Jan 29, 2015 42.68 43.13 42.28 42.94 2,015,800 +0.28(+0.66%)
Jan 28, 2015 43.41 43.56 42.61 42.66 1,478,557 -0.54(-1.25%)
Jan 27, 2015 42.80 43.34 42.48 43.20 1,954,917 -0.10(-0.23%)
Jan 26, 2015 43.14 43.43 42.57 43.30 2,817,952 -0.05(-0.12%)
Jan 23, 2015 44.05 44.09 43.31 43.35 1,790,112 -0.79(-1.79%)
Jan 22, 2015 44.14 2,615,277 +0.21(+0.48%)
Jan 21, 2015 43.26 44.27 43.16 43.93 1,617,834 +0.52(+1.20%)
Jan 20, 2015 43.34 43.66 42.90 43.41 2,658,211 +0.29(+0.67%)
Jan 16, 2015 42.25 43.13 42.12 43.12 2,761,407 +0.86(+2.04%)
Jan 15, 2015 42.05 42.26 4,852,165 -1.04(-2.40%)
Jan 14, 2015 42.66 43.43 42.46 43.30 2,032,433 +0.19(+0.44%)
Jan 13, 2015 43.11 2,395,775 -0.31(-0.71%)
Jan 12, 2015 43.75 43.93 43.44 43.42 1,267,369 -0.35(-0.80%)
Jan 09, 2015 44.07 44.23 43.67 43.77 1,190,022 -0.30(-0.68%)
Jan 08, 2015 44.20 44.59 43.95 44.07 2,607,836 +0.39(+0.89%)
Jan 07, 2015 43.46 43.96 43.19 43.68 2,540,285 +0.66(+1.53%)
Jan 06, 2015 44.28 44.43 42.72 43.02 2,612,045 -1.20(-2.71%)
Jan 05, 2015 44.15 44.88 44.00 44.22 2,695,171 +0.34(+0.77%)
Jan 02, 2015 44.25 44.32 43.59 43.88 1,641,570 -0.34(-0.77%)
Dec 31, 2014 44.22 44.22 44.22 0 -0.63(-1.40%)
Dec 30, 2014 45.27 45.49 44.82 44.85 990,707 -0.50(-1.10%)
Dec 29, 2014 45.03 45.51 44.87 45.35 843,383 +0.19(+0.42%)
Dec 26, 2014 45.19 45.47 45.12 45.16 643,220 +0.06(+0.13%)
Dec 24, 2014 45.10 45.10 45.10 0 -0.23(-0.51%)
Dec 23, 2014 44.85 45.38 44.85 45.33 1,355,881 +0.68(+1.52%)
Dec 22, 2014 45.01 45.10 44.49 44.65 2,112,735 -0.15(-0.33%)
Dec 19, 2014 44.54 45.16 44.42 44.80 4,073,750 +0.51(+1.15%)
Dec 18, 2014 43.18 44.41 43.03 44.29 3,670,787 +1.54(+3.60%)
Dec 17, 2014 41.90 42.87 41.77 42.75 1,923,948 +0.89(+2.13%)
Dec 16, 2014 42.97 41.83 41.86 2,075,239 -0.50(-1.18%)
Dec 15, 2014 43.23 43.42 42.26 42.36 2,406,780 -0.81(-1.88%)
Dec 12, 2014 43.88 44.16 43.15 43.17 2,375,100 -1.11(-2.51%)
Dec 11, 2014 43.73 44.62 43.53 44.28 3,182,415 +0.54(+1.23%)
Dec 10, 2014 43.62 43.89 43.50 43.74 2,454,951 +0.01(+0.02%)
Dec 09, 2014 43.18 43.81 43.15 43.73 1,970,658 +0.15(+0.34%)
Dec 08, 2014 44.12 44.18 43.44 43.58 2,265,251 -0.62(-1.40%)
Dec 05, 2014 43.59 44.27 43.56 44.20 2,452,947 +0.57(+1.31%)
Dec 04, 2014 43.81 44.05 43.54 43.63 1,821,624 -0.27(-0.62%)
Dec 03, 2014 44.60 44.70 43.36 43.90 3,896,113 -0.63(-1.41%)
Dec 02, 2014 43.49 44.56 43.44 44.53 2,902,278 +1.02(+2.34%)
Dec 01, 2014 43.63 44.03 43.50 43.51 1,700,340 -0.43(-0.98%)
Nov 28, 2014 43.89 44.12 43.73 43.94 761,795 +0.14(+0.32%)
Nov 26, 2014 43.80 43.80 43.80 0 -0.07(-0.16%)
Nov 25, 2014 43.98 44.22 43.85 43.87 2,154,099 +0.02(+0.05%)
Nov 24, 2014 43.73 44.33 43.73 43.85 2,299,431 +0.13(+0.30%)
Nov 21, 2014 44.45 44.45 43.63 43.72 2,418,497 -0.25(-0.57%)
Nov 20, 2014 43.40 44.55 43.34 43.97 3,717,382 +0.40(+0.92%)
Nov 19, 2014 43.27 43.65 43.21 43.57 2,453,742 -0.06(-0.14%)
Nov 18, 2014 43.28 43.80 43.08 43.63 2,435,398 +0.38(+0.88%)
Nov 17, 2014 42.39 43.31 42.28 43.25 1,592,822 +0.96(+2.27%)
Nov 14, 2014 42.62 42.71 42.04 42.29 1,362,500 -0.44(-1.03%)
Nov 13, 2014 42.94 43.11 42.45 42.73 882,612 -0.13(-0.30%)
Nov 12, 2014 42.40 42.96 42.16 42.86 1,349,091 +0.31(+0.73%)
Nov 11, 2014 42.75 42.85 42.42 42.55 1,313,926 -0.07(-0.16%)
Nov 10, 2014 42.72 42.81 42.39 42.62 1,043,802 -0.10(-0.23%)
Nov 07, 2014 42.81 42.98 42.51 42.72 1,530,047 -0.14(-0.33%)
Nov 06, 2014 42.30 42.96 42.13 42.86 1,954,906 +0.67(+1.59%)
Nov 05, 2014 43.06 43.06 42.00 42.19 2,286,472 -0.30(-0.71%)
Nov 04, 2014 42.93 42.93 42.27 42.49 1,966,904 -0.47(-1.09%)
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.