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 (%)
Dec 31, 2012 31.23 31.75 31.11 31.73 2,317,718 +0.44(+1.41%)
Dec 28, 2012 31.44 31.58 31.26 31.29 976,990 -0.31(-0.98%)
Dec 27, 2012 31.59 31.74 31.32 31.60 1,482,918 +0.01(+0.03%)
Dec 26, 2012 31.84 31.93 31.59 31.59 3,202,335 -0.25(-0.79%)
Dec 24, 2012 31.66 31.89 31.46 31.84 804,295 +0.17(+0.54%)
Dec 21, 2012 31.68 31.89 31.42 31.67 4,679,918 -0.30(-0.94%)
Dec 20, 2012 31.84 31.99 31.60 31.97 3,642,190 +0.22(+0.69%)
Dec 19, 2012 32.00 32.05 31.72 31.75 3,525,613 -0.26(-0.81%)
Dec 18, 2012 31.09 32.50 31.05 32.01 8,128,966 +0.92(+2.96%)
Dec 17, 2012 31.11 31.19 30.89 31.09 3,051,586 +0.12(+0.39%)
Dec 14, 2012 31.00 31.08 30.87 30.97 4,059,354 -0.16(-0.51%)
Dec 13, 2012 31.54 31.55 31.04 31.13 4,353,663 -0.35(-1.11%)
Dec 12, 2012 32.15 32.33 31.44 31.48 4,469,982 -0.56(-1.75%)
Dec 11, 2012 32.01 32.26 31.97 32.04 2,958,587 +0.15(+0.47%)
Dec 10, 2012 31.90 32.22 31.82 31.89 3,041,647 -0.11(-0.34%)
Dec 07, 2012 31.75 32.00 31.74 32.00 2,384,958 +0.34(+1.07%)
Dec 06, 2012 31.71 31.71 31.40 31.66 2,344,474 -0.05(-0.16%)
Dec 05, 2012 31.47 31.76 31.25 31.71 3,985,718 +0.33(+1.05%)
Dec 04, 2012 31.20 31.41 31.20 31.38 2,770,407 +0.20(+0.64%)
Nov 30, 2012 31.25 31.27 30.88 31.18 4,450,042 -0.09(-0.29%)
Nov 29, 2012 31.02 31.27 30.80 31.27 3,077,575 +0.27(+0.87%)
Nov 28, 2012 30.41 31.01 30.26 31.00 3,639,767 +0.48(+1.57%)
Nov 27, 2012 30.45 30.77 30.43 30.52 1,826,336 -0.01(-0.03%)
Nov 26, 2012 30.37 30.53 30.29 30.53 1,192,595 -0.03(-0.10%)
Nov 24, 2012 30.50 30.78 30.35 30.56 1,114,041 +0.00(+0.00%)
Nov 23, 2012 30.50 30.78 30.35 30.56 1,114,041 +0.21(+0.69%)
Nov 21, 2012 30.13 30.37 30.01 30.35 1,645,642 +0.20(+0.66%)
Nov 20, 2012 29.97 30.26 29.85 30.15 1,517,604 +0.05(+0.17%)
Nov 19, 2012 29.94 30.24 29.94 30.10 4,205,412 +0.46(+1.55%)
Nov 16, 2012 29.83 29.92 29.29 29.64 2,294,806 -0.10(-0.34%)
Nov 15, 2012 29.78 29.93 29.53 29.74 2,158,771 +0.02(+0.07%)
Nov 14, 2012 30.14 30.27 29.60 29.72 2,929,095 -0.38(-1.26%)
Nov 13, 2012 30.46 30.59 30.08 30.10 2,203,448 -0.41(-1.34%)
Nov 12, 2012 30.41 30.91 30.37 30.51 2,717,468 +0.18(+0.59%)
Nov 09, 2012 30.07 30.71 29.92 30.33 2,562,175 +0.26(+0.86%)
Nov 08, 2012 30.42 30.70 30.05 30.07 2,566,090 -0.34(-1.12%)
Nov 07, 2012 30.77 30.84 30.32 30.41 3,336,546 -0.71(-2.28%)
Nov 06, 2012 30.62 31.33 30.57 31.12 2,277,007 +0.33(+1.07%)
Nov 05, 2012 30.88 31.04 30.45 30.79 3,242,322 -0.50(-1.60%)
Nov 02, 2012 31.95 32.00 31.24 31.29 2,092,163 -0.44(-1.39%)
Nov 01, 2012 31.49 32.07 31.35 31.73 2,717,290 +0.29(+0.92%)
Oct 31, 2012 30.97 31.56 30.97 31.44 3,007,928 +0.47(+1.52%)
Oct 26, 2012 30.97 30.97 30.97 0 -0.03(-0.10%)
Oct 25, 2012 30.67 31.23 30.28 31.00 3,233,662 +0.16(+0.52%)
Oct 24, 2012 31.24 31.52 30.76 30.84 2,775,094 -0.34(-1.09%)
Oct 23, 2012 31.01 31.25 30.97 31.18 1,879,052 -0.02(-0.06%)
Oct 19, 2012 32.17 32.21 31.18 31.20 3,394,907 -1.04(-3.23%)
Oct 18, 2012 32.09 32.55 32.06 32.24 1,751,946 +0.10(+0.31%)
Oct 17, 2012 32.18 32.39 32.09 32.14 1,277,602 +0.08(+0.25%)
Oct 16, 2012 32.06 32.46 31.99 32.06 1,597,413 +0.15(+0.47%)
Oct 15, 2012 31.67 31.93 31.38 31.91 1,628,315 +0.42(+1.33%)
Oct 12, 2012 31.79 31.88 31.40 31.49 2,345,382 -0.20(-0.63%)
Oct 11, 2012 31.73 31.87 31.65 31.69 1,229,340 +0.16(+0.51%)
Oct 10, 2012 31.60 31.92 31.50 31.53 1,278,046 -0.31(-0.97%)
Oct 09, 2012 32.11 32.20 31.84 31.84 1,578,719 -0.26(-0.81%)
Oct 08, 2012 31.94 32.23 31.82 32.10 888,999 +0.14(+0.44%)
Oct 06, 2012 32.00 32.29 31.83 31.96 2,575,568 +0.00(+0.00%)
Oct 05, 2012 32.00 32.29 31.83 31.96 2,575,568 +0.15(+0.47%)
Oct 04, 2012 31.77 31.93 31.67 31.81 1,214,047 +0.11(+0.35%)
Oct 03, 2012 31.85 31.96 31.65 31.70 2,143,664 -0.06(-0.19%)
Oct 02, 2012 31.75 31.90 31.58 31.76 2,215,842 +0.15(+0.47%)
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.