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 (%)
Nov 30, 2011 25.47 26.12 25.40 26.12 3,634,613 +1.38(+5.58%)
Nov 29, 2011 24.86 25.33 24.73 24.74 2,408,549 +0.04(+0.16%)
Nov 28, 2011 24.66 25.06 24.52 24.70 2,064,060 +0.48(+1.98%)
Nov 25, 2011 24.20 24.51 24.20 24.22 732,462 -0.13(-0.53%)
Nov 23, 2011 24.71 24.71 24.28 24.35 1,717,801 -0.58(-2.33%)
Nov 22, 2011 25.04 25.18 24.81 24.93 1,426,551 -0.30(-1.19%)
Nov 21, 2011 25.60 25.70 24.95 25.23 2,123,920 -0.74(-2.85%)
Nov 18, 2011 25.93 26.14 25.76 25.97 1,796,711 +0.20(+0.78%)
Nov 17, 2011 26.07 26.34 25.61 25.77 2,259,989 -0.26(-1.00%)
Nov 16, 2011 26.00 26.54 25.87 26.03 1,949,094 -0.26(-0.99%)
Nov 15, 2011 26.38 26.48 26.13 26.29 1,836,537 +0.00(+0.00%)
Nov 14, 2011 26.59 26.67 26.25 26.29 1,284,966 -0.45(-1.68%)
Nov 11, 2011 26.65 26.85 26.56 26.74 1,629,380 +0.39(+1.48%)
Nov 10, 2011 26.28 26.41 25.95 26.35 2,790,586 +0.44(+1.70%)
Nov 09, 2011 26.23 26.34 25.87 25.91 3,927,279 -0.81(-3.03%)
Nov 08, 2011 26.45 26.77 26.29 26.72 2,400,461 +0.26(+0.98%)
Nov 07, 2011 26.10 26.49 25.91 26.46 1,837,383 +0.30(+1.15%)
Nov 04, 2011 25.83 26.26 25.70 26.16 2,612,335 +0.06(+0.23%)
Nov 03, 2011 25.96 26.22 25.46 26.10 3,911,145 +0.28(+1.08%)
Nov 02, 2011 26.41 26.47 25.68 25.82 3,587,347 -0.25(-0.96%)
Nov 01, 2011 26.08 26.32 25.87 26.07 3,787,661 -0.75(-2.80%)
Oct 31, 2011 26.15 27.39 26.12 26.82 6,282,085 +0.26(+0.98%)
Oct 28, 2011 26.07 26.81 25.97 26.56 4,178,417 +0.57(+2.19%)
Oct 27, 2011 27.29 27.49 25.76 25.99 6,717,820 +0.29(+1.13%)
Oct 26, 2011 25.39 25.89 24.99 25.70 2,946,208 +0.64(+2.55%)
Oct 25, 2011 25.59 25.76 25.02 25.06 2,492,533 -0.69(-2.68%)
Oct 24, 2011 25.58 26.02 25.52 25.75 2,876,242 +0.18(+0.70%)
Oct 21, 2011 25.78 25.87 25.45 25.57 3,253,956 +0.02(+0.08%)
Oct 20, 2011 25.66 25.76 25.28 25.55 1,987,269 +0.02(+0.08%)
Oct 19, 2011 25.53 25.96 25.48 25.53 1,835,423 -0.07(-0.27%)
Oct 18, 2011 25.36 25.78 24.87 25.60 3,173,602 +0.16(+0.63%)
Oct 17, 2011 26.02 26.02 25.31 25.44 2,805,944 -0.58(-2.23%)
Oct 14, 2011 25.87 26.09 25.77 26.02 2,254,413 +0.45(+1.76%)
Oct 13, 2011 25.26 25.68 25.16 25.57 1,627,865 +0.10(+0.39%)
Oct 12, 2011 25.18 25.75 25.11 25.47 3,729,535 +0.58(+2.33%)
Oct 11, 2011 24.64 25.00 24.61 24.89 3,015,741 +0.05(+0.20%)
Oct 10, 2011 24.49 24.99 24.49 24.84 2,551,361 +0.73(+3.03%)
Oct 07, 2011 24.44 24.74 24.00 24.11 4,845,109 -0.18(-0.74%)
Oct 06, 2011 23.64 24.37 23.43 24.29 7,694,925 +0.63(+2.66%)
Oct 05, 2011 24.31 24.31 23.35 23.66 6,414,204 -0.56(-2.31%)
Oct 04, 2011 23.26 24.27 23.03 24.22 4,098,578 +0.61(+2.58%)
Oct 03, 2011 24.28 24.88 23.59 23.61 6,574,986 -1.27(-5.10%)
Sep 30, 2011 24.86 25.34 24.78 24.88 2,510,995 -0.33(-1.31%)
Sep 29, 2011 25.30 25.55 24.76 25.21 1,696,684 +0.33(+1.33%)
Sep 28, 2011 25.79 26.00 24.82 24.88 2,384,898 -0.94(-3.64%)
Sep 27, 2011 26.08 26.48 25.68 25.82 2,825,865 +0.29(+1.14%)
Sep 26, 2011 25.12 25.55 24.72 25.53 2,955,035 +0.73(+2.94%)
Sep 23, 2011 24.78 25.08 24.61 24.80 3,370,333 -0.05(-0.20%)
Sep 22, 2011 24.93 24.95 24.16 24.85 4,974,806 -0.82(-3.19%)
Sep 21, 2011 26.71 26.72 25.67 25.67 3,701,791 -0.96(-3.60%)
Sep 20, 2011 27.05 27.44 26.59 26.63 2,072,327 -0.23(-0.86%)
Sep 19, 2011 26.87 27.01 26.58 26.86 3,249,797 -0.46(-1.68%)
Sep 16, 2011 27.27 27.63 27.25 27.32 2,993,990 +0.19(+0.70%)
Sep 15, 2011 27.17 27.21 26.65 27.13 2,317,964 +0.17(+0.63%)
Sep 14, 2011 26.58 27.28 26.22 26.96 4,605,269 +0.50(+1.89%)
Sep 13, 2011 25.75 26.76 25.64 26.46 6,032,781 +0.94(+3.68%)
Sep 12, 2011 24.69 25.76 24.48 25.52 6,476,686 +0.18(+0.71%)
Sep 09, 2011 26.56 26.61 25.21 25.34 6,520,164 -1.63(-6.04%)
Sep 08, 2011 26.95 27.45 26.75 26.97 3,380,698 -0.03(-0.11%)
Sep 07, 2011 27.11 27.33 26.88 27.00 2,230,940 +0.14(+0.52%)
Sep 06, 2011 25.98 26.91 25.90 26.86 3,189,983 -0.04(-0.15%)
Sep 02, 2011 27.05 27.36 26.86 26.90 1,994,816 -0.59(-2.15%)
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.