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 30, 2012 28.39 28.77 28.19 28.60 2,016,757 +0.45(+1.60%)
Mar 29, 2012 27.95 28.25 27.78 28.15 2,363,417 +0.09(+0.32%)
Mar 28, 2012 28.26 28.31 27.85 28.06 2,512,205 -0.30(-1.06%)
Mar 27, 2012 28.45 28.59 28.32 28.36 2,814,213 -0.07(-0.25%)
Mar 26, 2012 28.50 28.50 28.21 28.43 3,891,144 +0.13(+0.46%)
Mar 23, 2012 28.30 28.48 28.05 28.30 2,409,631 +0.05(+0.18%)
Mar 22, 2012 28.11 28.33 28.00 28.25 1,662,047 +0.02(+0.07%)
Mar 21, 2012 28.36 28.48 28.10 28.23 1,890,407 -0.09(-0.32%)
Mar 20, 2012 27.69 28.47 27.64 28.32 3,054,269 +0.37(+1.32%)
Mar 19, 2012 27.70 28.03 27.61 27.95 2,582,922 +0.14(+0.50%)
Mar 16, 2012 27.85 27.89 27.45 27.81 3,821,546 +0.02(+0.07%)
Mar 15, 2012 27.65 27.82 27.51 27.79 1,661,735 +0.27(+0.98%)
Mar 14, 2012 27.78 27.94 27.43 27.52 2,432,815 -0.32(-1.15%)
Mar 13, 2012 27.77 27.89 27.59 27.84 2,468,509 +0.30(+1.09%)
Mar 12, 2012 27.53 27.66 27.31 27.54 1,925,451 +0.03(+0.11%)
Mar 09, 2012 27.14 27.59 27.05 27.51 2,272,256 +0.36(+1.33%)
Mar 08, 2012 27.69 27.77 27.15 27.15 2,966,199 -0.39(-1.42%)
Mar 07, 2012 27.10 27.61 27.05 27.54 2,829,361 +0.30(+1.10%)
Mar 06, 2012 27.88 28.00 27.18 27.24 2,769,168 -0.85(-3.03%)
Mar 05, 2012 28.46 28.46 28.02 28.09 2,129,821 -0.24(-0.85%)
Mar 02, 2012 28.60 28.73 28.20 28.33 1,782,624 -0.25(-0.87%)
Mar 01, 2012 28.93 28.99 28.40 28.58 3,116,399 -0.32(-1.11%)
Feb 29, 2012 28.35 29.04 28.22 28.90 5,493,265 +0.65(+2.30%)
Feb 28, 2012 28.35 28.54 28.12 28.25 3,978,996 -0.01(-0.04%)
Feb 27, 2012 28.58 28.58 28.19 28.26 2,869,778 -0.45(-1.57%)
Feb 24, 2012 28.45 28.98 28.28 28.71 3,756,502 +0.10(+0.35%)
Feb 23, 2012 28.77 28.80 28.44 28.61 2,037,228 -0.24(-0.83%)
Feb 22, 2012 28.60 28.89 28.54 28.85 1,791,666 +0.24(+0.84%)
Feb 21, 2012 29.02 29.02 28.52 28.61 2,346,678 -0.39(-1.34%)
Feb 17, 2012 28.81 29.04 28.64 29.00 4,229,039 +0.33(+1.15%)
Feb 16, 2012 28.23 28.67 28.08 28.67 3,059,297 +0.33(+1.16%)
Feb 15, 2012 28.21 28.42 28.16 28.34 2,658,025 +0.24(+0.85%)
Feb 14, 2012 27.95 28.14 27.89 28.10 2,647,200 -0.06(-0.21%)
Feb 13, 2012 27.68 28.32 27.61 28.16 2,857,025 +0.73(+2.66%)
Feb 10, 2012 27.71 27.75 27.30 27.43 2,088,809 -0.43(-1.54%)
Feb 09, 2012 27.52 27.91 26.95 27.86 2,664,576 +0.41(+1.49%)
Feb 08, 2012 27.33 27.51 27.14 27.45 1,360,979 +0.21(+0.77%)
Feb 07, 2012 27.11 27.54 27.10 27.24 2,151,903 +0.14(+0.52%)
Feb 06, 2012 27.41 27.42 27.02 27.10 2,328,886 -0.39(-1.42%)
Feb 03, 2012 27.37 27.50 27.23 27.49 1,782,001 +0.31(+1.14%)
Feb 02, 2012 26.94 27.27 26.88 27.18 1,426,352 +0.24(+0.89%)
Feb 01, 2012 26.95 27.16 26.89 26.94 2,512,563 +0.15(+0.56%)
Jan 31, 2012 26.74 26.84 26.60 26.79 1,767,900 +0.12(+0.45%)
Jan 30, 2012 26.71 26.83 26.57 26.67 1,595,719 -0.32(-1.19%)
Jan 27, 2012 26.81 27.09 26.66 26.99 1,619,177 +0.11(+0.41%)
Jan 26, 2012 27.38 27.38 26.74 26.88 2,191,826 -0.45(-1.65%)
Jan 25, 2012 26.48 27.42 26.33 27.33 2,637,807 +0.74(+2.78%)
Jan 24, 2012 26.45 26.64 26.32 26.59 1,611,701 -0.01(-0.04%)
Jan 23, 2012 26.60 26.75 26.43 26.60 2,040,687 +0.01(+0.04%)
Jan 20, 2012 26.72 26.83 26.48 26.59 3,631,441 -0.15(-0.56%)
Jan 19, 2012 26.02 26.90 25.87 26.74 3,223,317 +0.74(+2.85%)
Jan 18, 2012 25.81 26.15 25.75 26.00 2,732,374 +0.12(+0.46%)
Jan 17, 2012 25.84 26.02 25.74 25.88 2,053,768 +0.29(+1.13%)
Jan 13, 2012 25.65 25.77 25.46 25.59 2,164,668 -0.18(-0.70%)
Jan 12, 2012 25.94 26.10 25.75 25.77 1,675,575 -0.08(-0.31%)
Jan 11, 2012 25.56 25.91 25.52 25.85 1,962,549 +0.13(+0.51%)
Jan 10, 2012 25.95 25.97 25.63 25.72 3,271,150 -0.01(-0.04%)
Jan 09, 2012 25.65 25.82 25.59 25.73 1,829,334 +0.27(+1.06%)
Jan 06, 2012 26.03 26.03 25.45 25.46 2,443,922 -0.62(-2.38%)
Jan 05, 2012 25.92 26.27 25.83 26.08 3,288,152 +0.03(+0.12%)
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.