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 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%)
Nov 03, 2014 43.40 43.52 42.84 42.96 1,640,279 -0.39(-0.90%)
Oct 31, 2014 43.37 43.68 43.13 43.35 1,982,212 +0.22(+0.51%)
Oct 30, 2014 42.96 43.34 42.81 43.13 1,441,445 +0.13(+0.30%)
Oct 29, 2014 43.27 43.33 42.71 43.00 1,485,571 -0.31(-0.72%)
Oct 28, 2014 42.65 43.32 42.42 43.31 1,916,608 +0.93(+2.19%)
Oct 27, 2014 42.16 42.68 42.38 42.38 2,528,403 +0.00(+0.00%)
Oct 24, 2014 42.31 42.58 41.53 42.38 2,818,598 +0.18(+0.43%)
Oct 23, 2014 42.41 43.35 42.08 42.20 4,602,813 +0.88(+2.13%)
Oct 22, 2014 41.11 41.32 3,832,450 -0.33(-0.79%)
Oct 21, 2014 41.57 41.97 41.39 41.65 2,726,791 -0.26(-0.62%)
Oct 20, 2014 41.05 42.11 40.96 41.91 2,548,319 +0.80(+1.95%)
Oct 17, 2014 41.37 41.11 2,238,225 +1.10(+2.75%)
Oct 16, 2014 39.26 40.40 39.05 40.01 4,718,819 +0.00(+0.00%)
Oct 15, 2014 40.00 40.23 39.22 40.01 4,338,261 -0.48(-1.19%)
Oct 14, 2014 40.48 40.74 39.93 40.49 5,900,817 +0.05(+0.12%)
Oct 13, 2014 41.59 41.62 40.40 40.44 2,809,447 -1.10(-2.65%)
Oct 10, 2014 42.04 42.22 41.53 41.54 3,206,913 -0.50(-1.19%)
Oct 09, 2014 43.33 43.46 41.99 42.04 2,587,882 -1.29(-2.98%)
Oct 08, 2014 42.61 43.36 42.43 43.33 3,696,117 +0.78(+1.83%)
Oct 07, 2014 43.63 43.69 42.50 42.55 3,844,852 -1.29(-2.94%)
Oct 06, 2014 44.63 44.85 43.66 43.84 1,585,620 -0.24(-0.54%)
Oct 03, 2014 43.67 44.20 43.43 44.08 3,247,203 +0.46(+1.05%)
Oct 02, 2014 43.61 43.84 43.22 43.62 2,641,347 -0.15(-0.34%)
Oct 01, 2014 44.37 44.46 43.58 43.77 3,392,656 -0.59(-1.33%)
Sep 30, 2014 45.04 45.18 44.35 44.36 3,216,657 -0.75(-1.66%)
Sep 29, 2014 44.88 45.20 44.71 45.11 1,177,235 -0.17(-0.38%)
Sep 26, 2014 45.01 45.32 44.66 45.28 1,729,385 +0.28(+0.62%)
Sep 25, 2014 45.52 45.55 44.87 45.00 1,341,984 -0.78(-1.70%)
Sep 24, 2014 45.20 45.82 45.10 45.78 1,377,393 +0.72(+1.60%)
Sep 23, 2014 45.88 45.92 45.03 45.06 2,443,793 -1.06(-2.30%)
Sep 22, 2014 46.12 46.24 45.97 46.12 1,873,091 -0.15(-0.32%)
Sep 19, 2014 46.04 46.38 45.78 46.27 3,562,210 +0.55(+1.20%)
Sep 18, 2014 46.16 46.25 45.66 45.72 1,903,125 -0.16(-0.35%)
Sep 17, 2014 45.57 46.06 45.40 45.88 2,387,131 +0.36(+0.79%)
Sep 16, 2014 45.27 45.56 44.90 45.52 2,883,768 +0.32(+0.71%)
Sep 15, 2014 45.42 45.42 44.86 45.20 1,812,139 +0.01(+0.02%)
Sep 12, 2014 45.81 45.86 45.14 45.19 1,582,918 -0.74(-1.61%)
Sep 11, 2014 45.73 46.03 45.59 45.93 1,620,793 +0.14(+0.31%)
Sep 10, 2014 46.02 46.14 45.67 45.79 1,972,599 -0.29(-0.63%)
Sep 09, 2014 46.35 46.42 46.02 46.08 1,307,705 -0.46(-0.99%)
Sep 08, 2014 46.91 47.06 46.35 46.54 1,087,718 -0.49(-1.04%)
Sep 05, 2014 46.41 47.03 46.18 47.03 1,282,657 +0.66(+1.42%)
Sep 04, 2014 47.79 47.79 46.25 46.37 3,447,339 -1.48(-3.09%)
Sep 03, 2014 46.57 47.87 46.50 47.85 2,099,771 +0.63(+1.33%)
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.