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 29, 2016 49.03 49.10 48.51 48.51 1,859,031 -0.58(-1.18%)
Feb 26, 2016 50.03 50.18 48.67 49.09 1,595,637 -1.01(-2.02%)
Feb 25, 2016 49.34 50.13 49.05 50.10 1,293,153 +0.63(+1.27%)
Feb 24, 2016 48.87 49.50 48.54 49.47 883,258 +0.44(+0.90%)
Feb 23, 2016 49.17 49.53 48.86 49.03 1,117,294 -0.35(-0.71%)
Feb 22, 2016 49.21 49.58 49.17 49.38 1,511,628 +0.45(+0.92%)
Feb 19, 2016 48.66 49.21 48.49 48.93 1,437,719 +0.33(+0.68%)
Feb 18, 2016 48.99 48.99 48.49 48.60 1,453,143 -0.46(-0.94%)
Feb 17, 2016 49.03 49.50 48.75 49.06 1,937,683 +0.29(+0.59%)
Feb 16, 2016 48.60 49.07 48.22 48.77 1,485,579 +0.58(+1.20%)
Feb 12, 2016 48.19 48.19 48.19 0 +0.98(+2.08%)
Feb 11, 2016 46.79 47.96 46.41 47.21 2,171,190 -0.36(-0.76%)
Feb 10, 2016 47.73 47.98 47.52 47.57 1,623,645 -0.05(-0.10%)
Feb 09, 2016 46.14 47.90 46.12 47.62 2,292,218 +0.96(+2.06%)
Feb 08, 2016 46.33 46.90 46.11 46.66 2,872,372 -0.06(-0.13%)
Feb 05, 2016 47.42 47.42 46.52 46.72 2,470,698 +0.00(+0.00%)
Feb 04, 2016 46.12 46.76 46.02 46.72 2,342,841 +0.38(+0.82%)
Feb 03, 2016 46.42 46.58 45.61 46.34 1,324,214 +0.00(+0.00%)
Feb 02, 2016 46.72 46.88 46.26 46.34 1,289,264 -0.83(-1.76%)
Feb 01, 2016 46.54 47.50 46.42 47.17 2,789,795 +0.75(+1.62%)
Jan 29, 2016 46.27 46.60 46.02 46.42 2,167,176 +0.38(+0.83%)
Jan 28, 2016 45.68 46.22 45.44 46.04 1,402,041 +0.57(+1.25%)
Jan 27, 2016 45.91 46.08 45.16 45.47 1,397,898 -0.42(-0.92%)
Jan 26, 2016 45.65 46.22 45.64 45.89 1,690,360 +0.27(+0.59%)
Jan 25, 2016 45.42 45.92 45.18 45.62 2,054,770 +0.28(+0.62%)
Jan 22, 2016 45.66 45.72 45.16 45.34 2,321,757 +0.18(+0.40%)
Jan 21, 2016 45.75 45.93 44.96 45.16 2,862,376 -0.66(-1.44%)
Jan 20, 2016 45.72 46.17 44.50 45.82 3,127,863 -0.47(-1.02%)
Jan 19, 2016 46.30 46.52 46.05 46.29 2,298,784 +0.39(+0.85%)
Jan 15, 2016 45.90 45.90 45.90 0 -0.28(-0.61%)
Jan 14, 2016 46.21 46.49 45.97 46.18 2,185,255 -0.07(-0.15%)
Jan 13, 2016 46.85 47.10 46.16 46.25 2,806,448 -0.63(-1.34%)
Jan 12, 2016 46.60 47.05 46.33 46.88 1,278,143 +0.43(+0.93%)
Jan 11, 2016 46.55 46.90 46.08 46.45 1,292,158 -0.03(-0.06%)
Jan 08, 2016 47.12 47.40 46.37 46.48 2,989,039 -0.49(-1.04%)
Jan 07, 2016 47.41 47.67 46.64 46.97 3,253,388 -0.92(-1.92%)
Jan 06, 2016 47.46 47.91 47.09 47.89 3,944,864 -0.06(-0.13%)
Jan 05, 2016 48.71 48.88 47.30 47.95 3,823,747 -0.70(-1.44%)
Jan 04, 2016 48.28 48.67 47.79 48.65 3,344,243 -0.59(-1.20%)
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%)
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.