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, 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%)
Nov 02, 2015 51.46 51.55 51.03 51.30 1,406,915 -0.04(-0.08%)
Oct 30, 2015 51.18 51.86 51.17 51.34 1,846,904 +0.22(+0.43%)
Oct 29, 2015 50.43 51.77 50.11 51.12 2,655,735 -0.31(-0.60%)
Oct 28, 2015 50.93 51.49 50.54 51.43 2,570,661 +0.69(+1.36%)
Oct 27, 2015 50.76 50.97 50.45 50.74 2,161,120 -0.20(-0.39%)
Oct 26, 2015 51.49 51.49 50.69 50.94 1,978,328 -0.57(-1.11%)
Oct 23, 2015 51.50 51.62 50.77 51.51 1,639,362 +0.20(+0.39%)
Oct 22, 2015 50.67 51.43 50.67 51.31 1,771,387 +0.78(+1.54%)
Oct 21, 2015 50.91 51.26 50.51 50.53 1,664,005 -0.37(-0.73%)
Oct 20, 2015 51.23 51.41 50.79 50.90 1,249,749 -0.26(-0.51%)
Oct 19, 2015 50.86 51.20 50.79 51.16 712,414 +0.28(+0.55%)
Oct 16, 2015 50.51 50.93 50.41 50.88 838,855 +0.58(+1.15%)
Oct 15, 2015 50.42 50.59 49.94 50.30 1,114,043 +0.21(+0.42%)
Oct 14, 2015 50.23 50.47 49.95 50.09 2,490,584 -0.14(-0.28%)
Oct 13, 2015 50.76 51.04 50.13 50.23 2,095,122 -0.68(-1.34%)
Oct 12, 2015 50.71 51.18 50.63 50.91 1,200,076 +0.08(+0.16%)
Oct 09, 2015 50.27 50.93 50.19 50.83 1,207,057 +0.56(+1.11%)
Oct 08, 2015 49.68 50.33 49.60 50.27 901,556 +0.38(+0.76%)
Oct 07, 2015 48.96 50.35 48.87 49.89 2,948,262 +1.06(+2.17%)
Oct 06, 2015 49.48 49.68 48.79 48.83 1,923,602 -0.64(-1.29%)
Oct 05, 2015 49.36 49.68 49.29 49.47 4,175,607 +0.34(+0.69%)
Oct 02, 2015 48.36 49.15 48.05 49.13 1,632,026 +0.35(+0.72%)
Oct 01, 2015 48.39 48.96 48.39 48.78 1,814,865 +0.43(+0.89%)
Sep 30, 2015 48.19 48.44 47.94 48.35 2,447,469 +0.64(+1.34%)
Sep 29, 2015 47.25 48.12 46.96 47.71 4,292,279 +0.89(+1.90%)
Sep 28, 2015 48.37 48.50 46.56 46.82 3,648,816 -1.82(-3.74%)
Sep 25, 2015 49.08 49.21 48.31 48.64 3,248,334 +0.02(+0.04%)
Sep 24, 2015 48.54 48.81 48.13 48.62 1,908,555 -0.30(-0.61%)
Sep 23, 2015 48.08 49.10 48.03 48.92 2,864,380 +0.79(+1.64%)
Sep 22, 2015 48.52 48.89 47.91 48.13 1,412,496 -0.83(-1.70%)
Sep 21, 2015 48.80 49.42 48.76 48.96 1,381,333 +0.45(+0.93%)
Sep 18, 2015 48.69 49.22 48.39 48.51 3,464,630 -0.54(-1.10%)
Sep 17, 2015 49.50 50.03 48.97 49.05 1,929,039 -0.41(-0.83%)
Sep 16, 2015 49.05 49.88 49.04 49.46 2,572,269 +0.75(+1.54%)
Sep 15, 2015 49.02 49.24 48.67 48.71 2,893,840 -0.29(-0.59%)
Sep 14, 2015 48.64 49.23 48.64 49.00 1,947,873 -0.03(-0.06%)
Sep 11, 2015 49.11 49.20 48.75 49.03 2,264,898 -0.23(-0.47%)
Sep 10, 2015 48.92 49.79 48.74 49.26 2,820,974 +0.14(+0.29%)
Sep 09, 2015 51.44 51.52 49.01 49.12 3,506,369 -2.06(-4.03%)
Sep 08, 2015 50.36 51.27 50.26 51.18 2,612,707 +1.19(+2.38%)
Sep 04, 2015 49.99 49.99 49.99 0 -1.64(-3.18%)
Sep 03, 2015 51.83 51.83 51.45 51.63 1,952,810 +0.09(+0.17%)
Sep 02, 2015 51.43 51.55 50.96 51.54 2,146,407 +0.61(+1.20%)
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.