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 28, 2013 37.12 37.24 36.85 36.92 2,409,504 -0.17(-0.46%)
Mar 27, 2013 36.86 37.09 36.54 37.09 3,192,984 +0.10(+0.27%)
Mar 26, 2013 37.03 37.30 36.88 36.99 2,669,244 +0.03(+0.08%)
Mar 25, 2013 37.25 37.37 36.85 36.96 1,408,819 -0.22(-0.59%)
Mar 22, 2013 36.98 37.31 36.94 37.18 1,560,814 +0.30(+0.81%)
Mar 21, 2013 36.94 37.26 36.80 36.88 2,276,873 -0.22(-0.59%)
Mar 20, 2013 36.53 37.21 36.53 37.10 3,105,383 +0.68(+1.87%)
Mar 19, 2013 36.33 36.48 36.16 36.42 1,810,313 +0.14(+0.39%)
Mar 18, 2013 35.85 36.35 35.73 36.28 2,003,290 +0.12(+0.33%)
Mar 15, 2013 35.94 36.27 35.82 36.16 2,878,505 +0.08(+0.22%)
Mar 14, 2013 36.20 36.26 35.89 36.08 1,663,316 -0.06(-0.17%)
Mar 13, 2013 36.07 36.20 35.86 36.14 954,746 +0.06(+0.17%)
Mar 12, 2013 36.00 36.14 35.82 36.08 1,531,979 +0.01(+0.03%)
Mar 11, 2013 36.15 36.23 35.96 36.07 1,587,205 -0.20(-0.55%)
Mar 08, 2013 35.98 36.35 35.95 36.27 2,395,075 +0.36(+1.00%)
Mar 07, 2013 35.60 35.95 35.60 35.91 2,132,877 +0.38(+1.07%)
Mar 06, 2013 35.87 36.02 35.48 35.53 2,042,772 -0.49(-1.36%)
Mar 05, 2013 35.84 36.05 35.56 36.02 2,818,261 +0.33(+0.92%)
Mar 04, 2013 35.55 35.69 35.31 35.69 1,977,705 +0.12(+0.34%)
Mar 01, 2013 35.52 35.70 35.17 35.57 2,522,155 -0.21(-0.59%)
Feb 28, 2013 35.58 35.94 35.51 35.78 3,219,093 +0.44(+1.25%)
Feb 27, 2013 35.01 35.48 34.78 35.34 2,948,955 +0.37(+1.06%)
Feb 26, 2013 35.36 35.42 34.61 34.97 4,109,540 -0.98(-2.73%)
Feb 22, 2013 35.68 36.07 35.53 35.95 2,285,024 +0.44(+1.24%)
Feb 21, 2013 36.11 36.19 35.48 35.51 3,625,104 -0.68(-1.88%)
Feb 20, 2013 36.46 36.57 36.15 36.19 3,361,062 -0.31(-0.85%)
Feb 19, 2013 36.25 36.50 36.08 36.50 2,863,014 +0.24(+0.66%)
Feb 15, 2013 36.00 36.31 35.94 36.26 2,861,526 +0.34(+0.95%)
Feb 14, 2013 35.44 36.04 35.36 35.92 2,755,817 +0.56(+1.58%)
Feb 13, 2013 35.58 35.65 35.24 35.36 4,210,579 -0.13(-0.37%)
Feb 12, 2013 35.45 35.63 35.30 35.49 2,392,219 +0.04(+0.11%)
Feb 11, 2013 35.29 35.53 35.23 35.45 1,974,243 +0.06(+0.17%)
Feb 08, 2013 35.06 35.79 34.96 35.39 2,717,032 +0.47(+1.35%)
Feb 07, 2013 34.51 35.19 34.39 34.92 7,008,604 +0.02(+0.06%)
Feb 06, 2013 34.45 35.00 34.40 34.90 3,800,855 +0.14(+0.40%)
Feb 04, 2013 35.11 35.24 34.69 34.76 4,391,451 -0.61(-1.72%)
Feb 01, 2013 35.10 35.48 35.07 35.37 2,084,819 +0.50(+1.43%)
Jan 31, 2013 34.69 34.97 34.61 34.87 2,513,540 +0.15(+0.43%)
Jan 30, 2013 34.70 34.86 34.60 34.72 1,865,675 +0.03(+0.09%)
Jan 29, 2013 34.47 34.76 34.39 34.69 1,393,134 +0.23(+0.67%)
Jan 28, 2013 34.58 34.60 34.30 34.46 1,089,744 -0.02(-0.06%)
Jan 25, 2013 34.52 34.54 34.35 34.48 1,841,734 +0.14(+0.41%)
Jan 24, 2013 34.52 34.56 34.00 34.34 1,949,378 -0.12(-0.35%)
Jan 23, 2013 34.44 34.54 34.36 34.46 1,386,961 -0.04(-0.12%)
Jan 22, 2013 34.28 34.59 34.14 34.50 1,923,516 +0.22(+0.64%)
Jan 18, 2013 34.25 34.43 33.99 34.28 2,455,164 +0.11(+0.32%)
Jan 17, 2013 33.91 34.29 33.87 34.17 1,476,128 +0.32(+0.95%)
Jan 16, 2013 33.66 33.90 33.57 33.85 1,209,024 +0.04(+0.12%)
Jan 15, 2013 33.50 33.88 33.41 33.81 1,341,361 +0.17(+0.51%)
Jan 14, 2013 33.57 33.86 33.36 33.64 2,048,836 +0.15(+0.45%)
Jan 12, 2013 33.19 33.55 32.98 33.49 1,782,161 +0.00(+0.00%)
Jan 11, 2013 33.19 33.55 32.98 33.49 1,782,161 +0.33(+1.00%)
Jan 10, 2013 33.09 33.19 32.94 33.16 1,390,743 +0.21(+0.64%)
Jan 09, 2013 32.97 33.13 32.87 32.95 1,637,789 +0.08(+0.24%)
Jan 08, 2013 32.73 32.87 32.55 32.87 1,567,811 +0.00(+0.00%)
Jan 07, 2013 32.70 32.89 32.67 32.87 1,728,350 +0.00(+0.00%)
Jan 04, 2013 32.48 32.91 32.48 32.87 2,499,813 +0.43(+1.33%)
Jan 03, 2013 32.65 32.77 32.17 32.44 2,833,023 -0.27(-0.83%)
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.