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, 2015 49.24 49.24 49.24 0 -0.38(-0.77%)
Dec 30, 2015 50.03 50.06 49.50 49.62 1,774,184 -0.31(-0.62%)
Dec 29, 2015 49.97 50.23 49.80 49.93 1,174,639 +0.23(+0.46%)
Dec 28, 2015 49.97 50.15 49.41 49.70 1,815,022 -0.32(-0.64%)
Dec 24, 2015 50.02 50.02 50.02 0 -0.06(-0.12%)
Dec 23, 2015 49.98 50.12 49.55 50.08 2,517,459 +0.30(+0.60%)
Dec 22, 2015 48.93 49.90 48.80 49.78 2,878,270 +0.93(+1.90%)
Dec 21, 2015 49.06 49.09 48.47 48.85 3,035,811 +0.18(+0.37%)
Dec 18, 2015 48.77 48.91 48.10 48.67 3,736,458 -0.34(-0.69%)
Dec 17, 2015 50.81 50.81 48.52 49.01 5,653,845 -2.23(-4.35%)
Dec 16, 2015 50.33 51.30 50.08 51.24 2,866,436 +1.24(+2.48%)
Dec 15, 2015 49.95 50.22 49.64 50.00 1,616,289 +0.27(+0.54%)
Dec 14, 2015 49.03 49.77 48.39 49.73 2,281,023 +0.85(+1.74%)
Dec 11, 2015 49.23 49.50 48.61 48.88 2,722,678 -0.77(-1.55%)
Dec 10, 2015 49.64 50.30 49.58 49.65 3,080,714 +0.01(+0.02%)
Dec 09, 2015 49.20 50.03 49.12 49.64 2,419,046 +0.01(+0.02%)
Dec 08, 2015 49.42 50.05 49.28 49.63 2,761,837 -0.09(-0.18%)
Dec 07, 2015 49.97 50.29 49.45 49.72 2,006,336 -0.36(-0.72%)
Dec 04, 2015 49.76 50.47 49.63 50.08 2,790,527 +0.48(+0.97%)
Dec 03, 2015 49.84 49.98 49.11 49.60 2,304,658 -0.17(-0.34%)
Dec 02, 2015 50.47 50.53 49.73 49.77 1,864,913 -0.68(-1.35%)
Dec 01, 2015 50.72 50.72 50.18 50.45 2,016,680 +0.15(+0.30%)
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%)
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.