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 (%)
Feb 28, 2013 35.58 35.94 35.51 35.78 3,219,093 +0.44(+1.25%)
Feb 27, 2013 35.01 35.48 34.78 35.34 2,948,955 +0.37(+1.06%)
Feb 26, 2013 35.36 35.42 34.61 34.97 4,109,540 -0.98(-2.73%)
Feb 22, 2013 35.68 36.07 35.53 35.95 2,285,024 +0.44(+1.24%)
Feb 21, 2013 36.11 36.19 35.48 35.51 3,625,104 -0.68(-1.88%)
Feb 20, 2013 36.46 36.57 36.15 36.19 3,361,062 -0.31(-0.85%)
Feb 19, 2013 36.25 36.50 36.08 36.50 2,863,014 +0.24(+0.66%)
Feb 15, 2013 36.00 36.31 35.94 36.26 2,861,526 +0.34(+0.95%)
Feb 14, 2013 35.44 36.04 35.36 35.92 2,755,817 +0.56(+1.58%)
Feb 13, 2013 35.58 35.65 35.24 35.36 4,210,579 -0.13(-0.37%)
Feb 12, 2013 35.45 35.63 35.30 35.49 2,392,219 +0.04(+0.11%)
Feb 11, 2013 35.29 35.53 35.23 35.45 1,974,243 +0.06(+0.17%)
Feb 08, 2013 35.06 35.79 34.96 35.39 2,717,032 +0.47(+1.35%)
Feb 07, 2013 34.51 35.19 34.39 34.92 7,008,604 +0.02(+0.06%)
Feb 06, 2013 34.45 35.00 34.40 34.90 3,800,855 +0.14(+0.40%)
Feb 04, 2013 35.11 35.24 34.69 34.76 4,391,451 -0.61(-1.72%)
Feb 01, 2013 35.10 35.48 35.07 35.37 2,084,819 +0.50(+1.43%)
Jan 31, 2013 34.69 34.97 34.61 34.87 2,513,540 +0.15(+0.43%)
Jan 30, 2013 34.70 34.86 34.60 34.72 1,865,675 +0.03(+0.09%)
Jan 29, 2013 34.47 34.76 34.39 34.69 1,393,134 +0.23(+0.67%)
Jan 28, 2013 34.58 34.60 34.30 34.46 1,089,744 -0.02(-0.06%)
Jan 25, 2013 34.52 34.54 34.35 34.48 1,841,734 +0.14(+0.41%)
Jan 24, 2013 34.52 34.56 34.00 34.34 1,949,378 -0.12(-0.35%)
Jan 23, 2013 34.44 34.54 34.36 34.46 1,386,961 -0.04(-0.12%)
Jan 22, 2013 34.28 34.59 34.14 34.50 1,923,516 +0.22(+0.64%)
Jan 18, 2013 34.25 34.43 33.99 34.28 2,455,164 +0.11(+0.32%)
Jan 17, 2013 33.91 34.29 33.87 34.17 1,476,128 +0.32(+0.95%)
Jan 16, 2013 33.66 33.90 33.57 33.85 1,209,024 +0.04(+0.12%)
Jan 15, 2013 33.50 33.88 33.41 33.81 1,341,361 +0.17(+0.51%)
Jan 14, 2013 33.57 33.86 33.36 33.64 2,048,836 +0.15(+0.45%)
Jan 12, 2013 33.19 33.55 32.98 33.49 1,782,161 +0.00(+0.00%)
Jan 11, 2013 33.19 33.55 32.98 33.49 1,782,161 +0.33(+1.00%)
Jan 10, 2013 33.09 33.19 32.94 33.16 1,390,743 +0.21(+0.64%)
Jan 09, 2013 32.97 33.13 32.87 32.95 1,637,789 +0.08(+0.24%)
Jan 08, 2013 32.73 32.87 32.55 32.87 1,567,811 +0.00(+0.00%)
Jan 07, 2013 32.70 32.89 32.67 32.87 1,728,350 +0.00(+0.00%)
Jan 04, 2013 32.48 32.91 32.48 32.87 2,499,813 +0.43(+1.33%)
Jan 03, 2013 32.65 32.77 32.17 32.44 2,833,023 -0.27(-0.83%)
Jan 02, 2013 32.58 32.71 31.73 32.71 2,741,759 +0.98(+3.09%)
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%)
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.