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 27, 2015 46.14 46.30 45.87 46.20 4,115,128 +0.04(+0.09%)
Feb 26, 2015 46.22 46.16 3,911,909 +0.31(+0.68%)
Feb 25, 2015 45.38 45.91 45.26 45.85 3,614,393 +0.52(+1.15%)
Feb 24, 2015 44.94 45.52 44.86 45.33 3,231,625 +0.50(+1.12%)
Feb 23, 2015 44.60 45.01 44.41 44.83 2,115,509 +0.12(+0.27%)
Feb 20, 2015 44.34 44.90 44.01 44.71 2,018,580 +0.24(+0.54%)
Feb 19, 2015 44.31 44.72 44.10 44.47 2,793,744 +0.28(+0.63%)
Feb 18, 2015 43.64 44.24 43.54 44.19 4,034,075 +0.31(+0.71%)
Feb 17, 2015 43.54 44.08 43.52 43.88 3,125,337 +0.19(+0.43%)
Feb 13, 2015 43.69 43.69 43.69 0 -0.66(-1.49%)
Feb 12, 2015 43.92 44.45 43.16 44.35 5,060,268 +1.11(+2.57%)
Feb 11, 2015 43.65 43.82 42.99 43.24 3,088,353 -0.41(-0.94%)
Feb 10, 2015 43.01 43.94 42.59 43.65 3,811,698 +1.27(+3.00%)
Feb 09, 2015 42.40 42.72 42.26 42.38 2,770,478 -0.05(-0.12%)
Feb 06, 2015 43.12 43.25 42.26 42.43 3,367,542 -0.76(-1.76%)
Feb 05, 2015 43.12 43.30 43.02 43.19 1,805,361 +0.15(+0.35%)
Feb 04, 2015 42.90 43.52 42.68 43.04 2,178,572 -0.04(-0.09%)
Feb 03, 2015 42.43 43.12 42.43 43.08 3,379,849 +0.74(+1.75%)
Feb 02, 2015 42.22 42.60 41.83 42.34 3,366,905 +0.24(+0.57%)
Jan 30, 2015 42.53 42.97 42.05 42.10 2,838,975 -0.84(-1.96%)
Jan 29, 2015 42.68 43.13 42.28 42.94 2,015,800 +0.28(+0.66%)
Jan 28, 2015 43.41 43.56 42.61 42.66 1,478,557 -0.54(-1.25%)
Jan 27, 2015 42.80 43.34 42.48 43.20 1,954,917 -0.10(-0.23%)
Jan 26, 2015 43.14 43.43 42.57 43.30 2,817,952 -0.05(-0.12%)
Jan 23, 2015 44.05 44.09 43.31 43.35 1,790,112 -0.79(-1.79%)
Jan 22, 2015 44.14 2,615,277 +0.21(+0.48%)
Jan 21, 2015 43.26 44.27 43.16 43.93 1,617,834 +0.52(+1.20%)
Jan 20, 2015 43.34 43.66 42.90 43.41 2,658,211 +0.29(+0.67%)
Jan 16, 2015 42.25 43.13 42.12 43.12 2,761,407 +0.86(+2.04%)
Jan 15, 2015 42.05 42.26 4,852,165 -1.04(-2.40%)
Jan 14, 2015 42.66 43.43 42.46 43.30 2,032,433 +0.19(+0.44%)
Jan 13, 2015 43.11 2,395,775 -0.31(-0.71%)
Jan 12, 2015 43.75 43.93 43.44 43.42 1,267,369 -0.35(-0.80%)
Jan 09, 2015 44.07 44.23 43.67 43.77 1,190,022 -0.30(-0.68%)
Jan 08, 2015 44.20 44.59 43.95 44.07 2,607,836 +0.39(+0.89%)
Jan 07, 2015 43.46 43.96 43.19 43.68 2,540,285 +0.66(+1.53%)
Jan 06, 2015 44.28 44.43 42.72 43.02 2,612,045 -1.20(-2.71%)
Jan 05, 2015 44.15 44.88 44.00 44.22 2,695,171 +0.34(+0.77%)
Jan 02, 2015 44.25 44.32 43.59 43.88 1,641,570 -0.34(-0.77%)
Dec 31, 2014 44.22 44.22 44.22 0 -0.63(-1.40%)
Dec 30, 2014 45.27 45.49 44.82 44.85 990,707 -0.50(-1.10%)
Dec 29, 2014 45.03 45.51 44.87 45.35 843,383 +0.19(+0.42%)
Dec 26, 2014 45.19 45.47 45.12 45.16 643,220 +0.06(+0.13%)
Dec 24, 2014 45.10 45.10 45.10 0 -0.23(-0.51%)
Dec 23, 2014 44.85 45.38 44.85 45.33 1,355,881 +0.68(+1.52%)
Dec 22, 2014 45.01 45.10 44.49 44.65 2,112,735 -0.15(-0.33%)
Dec 19, 2014 44.54 45.16 44.42 44.80 4,073,750 +0.51(+1.15%)
Dec 18, 2014 43.18 44.41 43.03 44.29 3,670,787 +1.54(+3.60%)
Dec 17, 2014 41.90 42.87 41.77 42.75 1,923,948 +0.89(+2.13%)
Dec 16, 2014 42.97 41.83 41.86 2,075,239 -0.50(-1.18%)
Dec 15, 2014 43.23 43.42 42.26 42.36 2,406,780 -0.81(-1.88%)
Dec 12, 2014 43.88 44.16 43.15 43.17 2,375,100 -1.11(-2.51%)
Dec 11, 2014 43.73 44.62 43.53 44.28 3,182,415 +0.54(+1.23%)
Dec 10, 2014 43.62 43.89 43.50 43.74 2,454,951 +0.01(+0.02%)
Dec 09, 2014 43.18 43.81 43.15 43.73 1,970,658 +0.15(+0.34%)
Dec 08, 2014 44.12 44.18 43.44 43.58 2,265,251 -0.62(-1.40%)
Dec 05, 2014 43.59 44.27 43.56 44.20 2,452,947 +0.57(+1.31%)
Dec 04, 2014 43.81 44.05 43.54 43.63 1,821,624 -0.27(-0.62%)
Dec 03, 2014 44.60 44.70 43.36 43.90 3,896,113 -0.63(-1.41%)
Dec 02, 2014 43.49 44.56 43.44 44.53 2,902,278 +1.02(+2.34%)
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.