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, 2014 47.14 48.04 47.10 47.76 2,309,311 +0.91(+1.94%)
Mar 28, 2014 46.58 46.89 46.55 46.85 953,421 +0.41(+0.88%)
Mar 27, 2014 46.27 46.49 46.08 46.44 2,342,277 +0.15(+0.32%)
Mar 26, 2014 46.73 46.75 46.28 46.29 1,526,438 -0.27(-0.58%)
Mar 25, 2014 46.84 46.93 46.39 46.56 2,335,604 +0.09(+0.19%)
Mar 24, 2014 47.37 47.55 46.44 46.47 2,058,234 -0.90(-1.90%)
Mar 21, 2014 47.75 47.87 47.22 47.37 3,403,330 -0.38(-0.80%)
Mar 20, 2014 47.42 47.92 47.34 47.75 2,085,500 +0.19(+0.40%)
Mar 19, 2014 47.66 47.72 47.14 47.56 2,230,320 -0.11(-0.23%)
Mar 18, 2014 47.86 47.98 47.60 47.67 1,488,850 -0.20(-0.42%)
Mar 17, 2014 46.93 47.94 46.75 47.87 2,626,428 +1.37(+2.95%)
Mar 14, 2014 46.25 47.02 46.25 46.50 1,816,033 +0.20(+0.43%)
Mar 13, 2014 47.12 47.17 46.27 46.30 1,585,193 -0.61(-1.30%)
Mar 12, 2014 46.68 47.01 46.56 46.91 1,172,742 -0.01(-0.02%)
Mar 11, 2014 47.23 47.27 46.69 46.92 1,806,103 -0.15(-0.32%)
Mar 10, 2014 47.41 47.46 46.98 47.07 1,454,205 -0.35(-0.74%)
Mar 07, 2014 47.85 47.90 47.29 47.42 2,010,818 -0.32(-0.67%)
Mar 06, 2014 47.49 47.86 47.42 47.74 2,112,012 +0.28(+0.59%)
Mar 05, 2014 46.68 47.52 46.68 47.46 2,321,255 +0.52(+1.11%)
Mar 04, 2014 46.74 47.10 46.43 46.94 3,087,700 +0.50(+1.08%)
Mar 03, 2014 46.67 46.96 46.40 46.44 2,173,623 -0.64(-1.36%)
Feb 28, 2014 46.82 47.45 46.74 47.08 1,676,725 +0.33(+0.71%)
Feb 27, 2014 46.46 46.93 46.23 46.75 1,603,648 +0.28(+0.60%)
Feb 26, 2014 47.14 47.20 46.46 46.47 2,098,923 -0.52(-1.11%)
Feb 25, 2014 47.38 47.51 46.94 46.99 2,080,323 -0.26(-0.55%)
Feb 24, 2014 47.64 47.82 47.23 47.25 2,890,242 -0.09(-0.19%)
Feb 21, 2014 46.98 47.46 46.80 47.34 2,712,336 +0.46(+0.98%)
Feb 20, 2014 46.24 46.99 46.13 46.88 2,686,133 +0.73(+1.58%)
Feb 19, 2014 46.20 46.53 46.05 46.15 1,718,491 -0.19(-0.41%)
Feb 18, 2014 46.06 46.50 45.93 46.34 2,112,524 +0.19(+0.41%)
Feb 14, 2014 46.15 46.15 46.15 0 +0.19(+0.41%)
Feb 13, 2014 45.24 45.99 45.15 45.96 2,794,237 +0.46(+1.01%)
Feb 12, 2014 45.43 45.78 45.34 45.50 3,445,555 +0.17(+0.38%)
Feb 11, 2014 44.78 45.38 44.56 45.33 2,127,827 +0.59(+1.32%)
Feb 10, 2014 44.31 44.76 44.06 44.74 1,399,425 +0.34(+0.77%)
Feb 07, 2014 44.33 44.81 44.24 44.40 2,367,439 +0.20(+0.45%)
Feb 06, 2014 42.95 44.26 42.94 44.20 2,402,178 +0.76(+1.75%)
Feb 05, 2014 42.87 43.54 42.32 43.44 3,254,593 +0.49(+1.14%)
Feb 04, 2014 42.25 42.99 42.24 42.95 2,520,319 +0.82(+1.95%)
Feb 03, 2014 43.40 43.69 42.06 42.13 2,388,341 -1.16(-2.68%)
Jan 31, 2014 43.45 43.75 42.94 43.29 2,069,723 -0.56(-1.28%)
Jan 30, 2014 43.42 44.02 43.38 43.85 1,276,983 +0.71(+1.65%)
Jan 29, 2014 43.69 43.69 43.08 43.14 2,321,476 -0.85(-1.93%)
Jan 28, 2014 43.41 44.03 43.37 43.99 1,919,305 +0.66(+1.52%)
Jan 27, 2014 43.55 43.78 43.32 43.33 1,893,270 -0.20(-0.46%)
Jan 24, 2014 43.92 44.06 43.53 43.53 1,964,860 -0.65(-1.47%)
Jan 23, 2014 44.54 44.64 44.06 44.18 1,395,112 -0.69(-1.54%)
Jan 22, 2014 44.92 45.03 44.66 44.87 1,745,931 +0.11(+0.25%)
Jan 21, 2014 44.68 44.88 44.50 44.76 1,262,185 +0.48(+1.08%)
Jan 17, 2014 44.28 44.28 44.28 0 -0.24(-0.54%)
Jan 16, 2014 44.65 44.75 43.67 44.52 1,535,892 -0.24(-0.54%)
Jan 15, 2014 44.51 44.93 44.38 44.76 1,580,089 +0.25(+0.56%)
Jan 14, 2014 44.10 44.55 44.04 44.51 1,619,009 +0.60(+1.37%)
Jan 13, 2014 44.25 44.56 43.78 43.91 1,761,084 -0.49(-1.10%)
Jan 10, 2014 44.14 44.46 43.92 44.40 1,832,230 +0.17(+0.38%)
Jan 09, 2014 43.96 44.35 43.86 44.23 1,546,164 +0.25(+0.57%)
Jan 08, 2014 44.19 44.34 43.82 43.98 1,917,583 -0.03(-0.07%)
Jan 07, 2014 43.34 44.11 43.29 44.01 1,694,630 +0.69(+1.59%)
Jan 06, 2014 43.97 44.09 43.31 43.32 1,792,985 -0.35(-0.80%)
Jan 03, 2014 43.36 44.03 43.30 43.67 1,148,830 +0.09(+0.21%)
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.