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 (%)
Mar 31, 2011 27.27 27.46 27.14 27.30 3,506,473 -0.02(-0.07%)
Mar 30, 2011 27.10 27.35 26.97 27.32 2,014,095 +0.33(+1.22%)
Mar 29, 2011 26.79 27.17 26.73 26.99 1,912,130 +0.21(+0.78%)
Mar 28, 2011 26.60 26.95 26.60 26.78 1,859,665 +0.28(+1.06%)
Mar 25, 2011 26.68 26.97 26.48 26.50 2,590,687 -0.11(-0.41%)
Mar 24, 2011 26.49 26.79 26.46 26.61 2,253,794 +0.30(+1.14%)
Mar 23, 2011 26.37 26.45 26.18 26.31 2,705,632 -0.12(-0.45%)
Mar 22, 2011 26.69 26.77 26.35 26.43 3,336,190 -0.21(-0.79%)
Mar 21, 2011 26.70 26.74 26.51 26.64 2,960,229 +0.83(+3.22%)
Mar 18, 2011 25.90 26.05 25.64 25.81 2,843,595 +0.28(+1.10%)
Mar 17, 2011 25.79 25.94 25.45 25.53 2,616,340 +0.04(+0.16%)
Mar 16, 2011 25.99 26.08 25.39 25.49 3,209,828 -0.64(-2.45%)
Mar 15, 2011 25.76 26.26 25.74 26.13 3,453,785 -0.18(-0.68%)
Mar 14, 2011 26.31 26.44 25.85 26.31 2,588,425 -0.03(-0.11%)
Mar 11, 2011 26.22 26.40 25.85 26.34 2,246,445 +0.15(+0.57%)
Mar 10, 2011 26.60 26.72 26.18 26.19 2,242,169 -0.65(-2.42%)
Mar 09, 2011 26.44 26.92 26.18 26.84 1,949,535 +0.30(+1.13%)
Mar 08, 2011 26.07 26.55 25.86 26.54 2,329,376 +0.58(+2.23%)
Mar 07, 2011 25.95 26.17 25.79 25.96 2,699,678 +0.13(+0.50%)
Mar 04, 2011 26.19 26.19 25.71 25.83 2,080,005 -0.32(-1.22%)
Mar 03, 2011 26.03 26.22 25.94 26.15 5,213,592 +0.44(+1.71%)
Mar 02, 2011 25.74 25.82 25.54 25.71 3,766,298 -0.02(-0.08%)
Mar 01, 2011 26.32 26.61 25.67 25.73 4,670,222 -0.57(-2.17%)
Feb 28, 2011 26.70 26.80 26.27 26.30 3,301,665 -0.27(-1.02%)
Feb 25, 2011 26.02 26.60 25.95 26.57 4,045,067 +0.57(+2.19%)
Feb 24, 2011 26.47 26.47 25.29 26.00 8,232,482 -0.72(-2.69%)
Feb 23, 2011 26.90 27.05 26.65 26.72 4,537,079 -0.23(-0.85%)
Feb 22, 2011 26.92 27.15 26.84 26.95 3,236,836 -0.20(-0.74%)
Feb 18, 2011 27.04 27.15 26.93 27.15 3,853,765 +0.18(+0.67%)
Feb 17, 2011 26.35 26.98 26.33 26.97 3,086,341 +0.56(+2.12%)
Feb 16, 2011 26.15 26.41 26.02 26.41 1,648,574 +0.23(+0.88%)
Feb 15, 2011 25.80 26.25 25.73 26.18 2,271,664 +0.25(+0.96%)
Feb 14, 2011 26.21 26.35 25.82 25.93 2,853,140 -0.31(-1.18%)
Feb 11, 2011 26.04 26.34 25.80 26.24 4,413,850 +0.24(+0.92%)
Feb 10, 2011 25.76 26.01 25.73 26.00 3,175,860 +0.10(+0.39%)
Feb 09, 2011 26.25 26.40 25.75 25.90 2,561,876 -0.35(-1.33%)
Feb 08, 2011 25.97 26.29 25.74 26.25 2,997,298 +0.35(+1.35%)
Feb 07, 2011 25.89 26.07 25.72 25.90 2,475,322 +0.09(+0.35%)
Feb 04, 2011 25.48 25.82 25.43 25.81 2,021,674 +0.34(+1.33%)
Feb 03, 2011 25.30 25.56 25.13 25.47 2,301,787 -0.01(-0.04%)
Feb 02, 2011 25.71 25.89 25.42 25.48 2,140,968 -0.29(-1.13%)
Feb 01, 2011 25.33 25.93 25.33 25.77 3,048,208 +0.61(+2.42%)
Jan 31, 2011 25.00 25.50 24.95 25.16 2,587,065 +0.13(+0.52%)
Jan 28, 2011 25.58 25.93 24.91 25.03 3,696,119 -0.59(-2.30%)
Jan 27, 2011 25.28 25.69 25.25 25.62 3,649,937 +0.39(+1.55%)
Jan 26, 2011 25.16 25.36 24.98 25.23 2,344,752 +0.07(+0.28%)
Jan 25, 2011 25.05 25.16 24.71 25.16 2,305,989 +0.04(+0.16%)
Jan 24, 2011 24.97 25.12 24.91 25.12 3,220,457 +0.12(+0.48%)
Jan 21, 2011 25.14 25.36 24.94 25.00 3,684,743 -0.05(-0.20%)
Jan 20, 2011 24.86 25.18 24.84 25.05 3,624,262 +0.11(+0.44%)
Jan 19, 2011 25.50 25.58 24.89 24.94 2,775,010 -0.57(-2.23%)
Jan 18, 2011 25.52 25.69 25.25 25.51 2,461,081 +0.02(+0.08%)
Jan 14, 2011 25.32 25.64 25.21 25.49 4,006,526 +0.16(+0.63%)
Jan 13, 2011 25.15 25.34 24.98 25.33 3,822,786 +0.20(+0.80%)
Jan 12, 2011 24.76 25.15 24.60 25.13 3,434,608 +0.47(+1.91%)
Jan 11, 2011 24.77 24.85 24.45 24.66 3,240,755 +0.01(+0.04%)
Jan 10, 2011 23.76 24.72 23.72 24.65 9,288,657 +0.77(+3.22%)
Jan 07, 2011 24.38 24.46 23.63 23.88 8,608,682 -0.43(-1.77%)
Jan 06, 2011 24.64 24.70 24.14 24.31 5,984,856 -0.33(-1.34%)
Jan 05, 2011 24.75 24.99 24.61 24.64 4,847,389 -0.17(-0.69%)
Jan 04, 2011 25.49 25.59 24.80 24.81 3,782,271 -0.65(-2.55%)
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.