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, 2014 46.82 47.45 46.74 47.08 1,676,725 +0.33(+0.71%)
Feb 27, 2014 46.46 46.93 46.23 46.75 1,603,648 +0.28(+0.60%)
Feb 26, 2014 47.14 47.20 46.46 46.47 2,098,923 -0.52(-1.11%)
Feb 25, 2014 47.38 47.51 46.94 46.99 2,080,323 -0.26(-0.55%)
Feb 24, 2014 47.64 47.82 47.23 47.25 2,890,242 -0.09(-0.19%)
Feb 21, 2014 46.98 47.46 46.80 47.34 2,712,336 +0.46(+0.98%)
Feb 20, 2014 46.24 46.99 46.13 46.88 2,686,133 +0.73(+1.58%)
Feb 19, 2014 46.20 46.53 46.05 46.15 1,718,491 -0.19(-0.41%)
Feb 18, 2014 46.06 46.50 45.93 46.34 2,112,524 +0.19(+0.41%)
Feb 14, 2014 46.15 46.15 46.15 0 +0.19(+0.41%)
Feb 13, 2014 45.24 45.99 45.15 45.96 2,794,237 +0.46(+1.01%)
Feb 12, 2014 45.43 45.78 45.34 45.50 3,445,555 +0.17(+0.38%)
Feb 11, 2014 44.78 45.38 44.56 45.33 2,127,827 +0.59(+1.32%)
Feb 10, 2014 44.31 44.76 44.06 44.74 1,399,425 +0.34(+0.77%)
Feb 07, 2014 44.33 44.81 44.24 44.40 2,367,439 +0.20(+0.45%)
Feb 06, 2014 42.95 44.26 42.94 44.20 2,402,178 +0.76(+1.75%)
Feb 05, 2014 42.87 43.54 42.32 43.44 3,254,593 +0.49(+1.14%)
Feb 04, 2014 42.25 42.99 42.24 42.95 2,520,319 +0.82(+1.95%)
Feb 03, 2014 43.40 43.69 42.06 42.13 2,388,341 -1.16(-2.68%)
Jan 31, 2014 43.45 43.75 42.94 43.29 2,069,723 -0.56(-1.28%)
Jan 30, 2014 43.42 44.02 43.38 43.85 1,276,983 +0.71(+1.65%)
Jan 29, 2014 43.69 43.69 43.08 43.14 2,321,476 -0.85(-1.93%)
Jan 28, 2014 43.41 44.03 43.37 43.99 1,919,305 +0.66(+1.52%)
Jan 27, 2014 43.55 43.78 43.32 43.33 1,893,270 -0.20(-0.46%)
Jan 24, 2014 43.92 44.06 43.53 43.53 1,964,860 -0.65(-1.47%)
Jan 23, 2014 44.54 44.64 44.06 44.18 1,395,112 -0.69(-1.54%)
Jan 22, 2014 44.92 45.03 44.66 44.87 1,745,931 +0.11(+0.25%)
Jan 21, 2014 44.68 44.88 44.50 44.76 1,262,185 +0.48(+1.08%)
Jan 17, 2014 44.28 44.28 44.28 0 -0.24(-0.54%)
Jan 16, 2014 44.65 44.75 43.67 44.52 1,535,892 -0.24(-0.54%)
Jan 15, 2014 44.51 44.93 44.38 44.76 1,580,089 +0.25(+0.56%)
Jan 14, 2014 44.10 44.55 44.04 44.51 1,619,009 +0.60(+1.37%)
Jan 13, 2014 44.25 44.56 43.78 43.91 1,761,084 -0.49(-1.10%)
Jan 10, 2014 44.14 44.46 43.92 44.40 1,832,230 +0.17(+0.38%)
Jan 09, 2014 43.96 44.35 43.86 44.23 1,546,164 +0.25(+0.57%)
Jan 08, 2014 44.19 44.34 43.82 43.98 1,917,583 -0.03(-0.07%)
Jan 07, 2014 43.34 44.11 43.29 44.01 1,694,630 +0.69(+1.59%)
Jan 06, 2014 43.97 44.09 43.31 43.32 1,792,985 -0.35(-0.80%)
Jan 03, 2014 43.36 44.03 43.30 43.67 1,148,830 +0.09(+0.21%)
Jan 02, 2014 43.86 44.03 43.45 43.58 3,406,937 -0.55(-1.25%)
Dec 31, 2013 44.13 44.13 44.13 0 +0.10(+0.23%)
Dec 30, 2013 43.68 44.05 43.68 44.03 2,527,746 +0.40(+0.92%)
Dec 27, 2013 43.69 43.77 43.41 43.63 706,851 +0.09(+0.21%)
Dec 26, 2013 43.44 43.61 43.20 43.54 709,026 +0.13(+0.30%)
Dec 24, 2013 43.26 43.50 43.14 43.41 411,341 +0.28(+0.65%)
Dec 23, 2013 43.32 43.48 42.94 43.13 1,247,065 -0.01(-0.02%)
Dec 20, 2013 42.58 43.26 42.43 43.14 4,494,997 +0.75(+1.77%)
Dec 19, 2013 42.49 42.66 42.25 42.39 2,266,297 +0.14(+0.33%)
Dec 18, 2013 41.79 42.33 41.10 42.25 1,889,127 +0.70(+1.68%)
Dec 17, 2013 41.33 41.70 41.22 41.55 1,773,432 +0.23(+0.56%)
Dec 16, 2013 40.98 41.40 40.82 41.32 1,334,790 +0.66(+1.62%)
Dec 13, 2013 40.91 41.15 40.55 40.66 1,442,973 -0.25(-0.61%)
Dec 12, 2013 41.96 42.01 40.88 40.91 2,036,755 -1.02(-2.43%)
Dec 11, 2013 41.91 42.31 41.68 41.93 2,430,015 +0.01(+0.02%)
Dec 10, 2013 42.35 42.35 41.79 41.92 1,373,113 -0.41(-0.97%)
Dec 09, 2013 42.60 42.67 41.98 42.33 1,910,675 -0.26(-0.61%)
Dec 06, 2013 42.57 42.85 42.47 42.59 1,543,397 +0.44(+1.04%)
Dec 05, 2013 42.58 42.67 42.09 42.15 1,658,663 -0.57(-1.33%)
Dec 04, 2013 42.40 42.87 42.03 42.72 2,575,320 +0.23(+0.54%)
Dec 03, 2013 42.04 42.50 41.98 42.49 1,667,429 +0.36(+0.85%)
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.