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 (%)
Apr 29, 2011 27.86 28.46 27.86 28.41 3,436,892 -0.04(-0.14%)
Apr 28, 2011 28.50 28.86 28.33 28.45 2,890,045 -0.06(-0.21%)
Apr 27, 2011 28.36 28.56 28.22 28.51 2,800,832 +0.23(+0.81%)
Apr 26, 2011 28.59 28.60 28.19 28.28 2,730,036 -0.27(-0.95%)
Apr 25, 2011 28.52 28.65 28.34 28.55 1,543,809 -0.06(-0.21%)
Apr 21, 2011 28.42 28.74 28.31 28.61 2,277,574 +0.30(+1.06%)
Apr 20, 2011 28.16 28.31 28.01 28.31 2,543,741 +0.44(+1.58%)
Apr 19, 2011 27.49 27.98 27.41 27.87 3,126,776 +0.37(+1.35%)
Apr 18, 2011 27.84 27.95 27.41 27.50 2,622,817 -0.67(-2.38%)
Apr 15, 2011 28.05 28.17 27.89 28.17 2,175,394 +0.22(+0.79%)
Apr 14, 2011 27.70 28.04 27.70 27.95 2,942,469 +0.11(+0.40%)
Apr 13, 2011 27.68 27.90 27.59 27.84 2,188,637 +0.22(+0.80%)
Apr 12, 2011 27.51 27.75 27.42 27.62 1,787,673 +0.00(+0.00%)
Apr 11, 2011 27.44 27.71 27.34 27.62 2,617,343 +0.13(+0.47%)
Apr 08, 2011 27.59 27.68 27.37 27.49 1,583,570 -0.08(-0.29%)
Apr 07, 2011 27.54 27.64 27.27 27.57 1,298,776 -0.02(-0.07%)
Apr 06, 2011 27.81 27.86 27.42 27.59 1,898,121 -0.13(-0.47%)
Apr 05, 2011 27.58 27.80 27.50 27.72 1,992,484 +0.08(+0.29%)
Apr 04, 2011 27.65 27.79 27.57 27.64 1,524,498 +0.07(+0.25%)
Apr 01, 2011 27.43 27.76 27.39 27.57 2,510,810 +0.27(+0.99%)
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%)
Jan 03, 2011 25.13 25.69 25.06 25.46 3,561,360 +0.43(+1.72%)
Dec 31, 2010 24.99 25.17 24.82 25.03 1,317,815 -0.03(-0.12%)
Dec 30, 2010 25.00 25.18 24.91 25.06 1,438,135 +0.04(+0.16%)
Dec 29, 2010 25.24 25.46 24.98 25.02 1,672,616 -0.14(-0.56%)
Dec 28, 2010 25.16 25.25 24.91 25.16 2,500,672 -0.08(-0.32%)
Dec 27, 2010 25.16 25.33 25.01 25.24 1,676,819 -0.03(-0.12%)
Dec 23, 2010 25.00 25.41 24.92 25.27 2,775,437 +0.27(+1.08%)
Dec 22, 2010 25.09 25.16 24.88 25.00 3,360,810 -0.03(-0.12%)
Dec 21, 2010 25.25 25.32 24.91 25.03 4,540,734 -0.12(-0.48%)
Dec 20, 2010 25.24 25.33 25.03 25.15 3,945,195 -0.10(-0.40%)
Dec 17, 2010 25.23 25.65 25.21 25.25 7,692,013 -0.12(-0.47%)
Dec 16, 2010 25.48 25.61 25.09 25.37 5,745,112 -0.11(-0.43%)
Dec 15, 2010 25.65 25.76 25.25 25.48 4,664,086 -0.26(-1.01%)
Dec 14, 2010 26.00 26.00 25.57 25.74 3,572,406 -0.15(-0.58%)
Dec 13, 2010 26.02 26.12 25.71 25.89 2,208,645 -0.04(-0.15%)
Dec 10, 2010 26.03 26.06 25.80 25.93 2,478,529 +0.02(+0.08%)
Dec 09, 2010 25.64 25.99 25.61 25.91 3,127,226 +0.38(+1.49%)
Dec 08, 2010 25.61 25.69 25.23 25.53 2,313,866 -0.06(-0.23%)
Dec 07, 2010 25.55 25.82 25.45 25.59 3,177,826 +0.27(+1.07%)
Dec 06, 2010 25.39 25.69 25.18 25.32 2,406,033 -0.17(-0.67%)
Dec 03, 2010 25.24 25.61 25.18 25.49 5,501,609 +0.12(+0.47%)
Dec 02, 2010 24.76 25.37 24.66 25.37 3,522,566 +0.59(+2.38%)
Dec 01, 2010 24.34 24.79 24.20 24.78 4,003,706 +0.63(+2.61%)
Nov 30, 2010 23.84 24.25 23.66 24.15 6,483,848 +0.09(+0.37%)
Nov 29, 2010 24.48 24.48 23.69 24.06 6,782,221 -0.61(-2.47%)
Nov 26, 2010 24.59 24.85 24.59 24.67 838,287 -0.18(-0.72%)
Nov 24, 2010 24.55 24.85 24.85 24.85 2,982,563 +0.59(+2.43%)
Nov 23, 2010 25.01 25.01 24.21 24.26 6,136,968 -1.08(-4.26%)
Nov 22, 2010 25.32 25.50 24.99 25.34 3,102,670 -0.17(-0.67%)
Nov 19, 2010 25.40 25.51 25.14 25.51 3,210,582 +0.11(+0.43%)
Nov 18, 2010 24.62 25.54 24.60 25.40 5,533,397 +1.02(+4.18%)
Nov 17, 2010 24.53 24.62 24.31 24.38 3,967,477 -0.13(-0.53%)
Nov 16, 2010 24.91 25.09 24.42 24.51 4,019,964 -0.58(-2.31%)
Nov 15, 2010 24.97 25.27 24.86 25.09 2,093,990 +0.15(+0.60%)
Nov 12, 2010 24.99 25.21 24.83 24.94 5,090,082 -0.23(-0.91%)
Nov 11, 2010 24.93 25.18 24.70 25.17 3,162,304 +0.10(+0.40%)
Nov 10, 2010 24.83 25.12 24.57 25.07 4,337,693 +0.24(+0.97%)
Nov 09, 2010 24.77 25.05 24.72 24.83 4,545,609 +0.08(+0.32%)
Nov 08, 2010 24.55 24.83 24.31 24.75 3,045,169 +0.14(+0.57%)
Nov 05, 2010 24.41 24.68 24.39 24.61 4,131,452 +0.21(+0.86%)
Nov 04, 2010 23.96 24.48 23.92 24.40 9,176,593 +0.55(+2.31%)
Nov 03, 2010 24.04 24.08 23.79 23.85 5,228,581 -0.21(-0.87%)
Nov 02, 2010 24.25 24.47 23.95 24.06 5,390,839 +0.01(+0.04%)
Nov 01, 2010 23.78 24.30 23.78 24.05 8,136,150 +0.04(+0.17%)
Oct 29, 2010 24.23 24.31 23.92 24.01 4,981,149 -0.14(-0.58%)
Oct 28, 2010 23.83 24.75 23.83 24.15 15,648,273 +0.62(+2.63%)
Oct 27, 2010 23.95 24.05 23.36 23.53 7,334,901 -0.58(-2.41%)
Oct 25, 2010 24.80 24.85 24.11 24.11 4,901,681 -0.52(-2.11%)
Oct 22, 2010 24.46 24.64 24.38 24.63 3,068,626 +0.25(+1.03%)
Oct 21, 2010 24.27 24.57 24.14 24.38 4,222,100 +0.19(+0.79%)
Oct 20, 2010 24.19 24.92 24.10 24.19 5,456,299 +0.05(+0.21%)
Oct 19, 2010 23.99 24.21 23.77 24.14 3,933,982 -0.02(-0.08%)
Oct 18, 2010 24.39 24.88 24.02 24.16 3,075,863 +0.06(+0.25%)
Oct 15, 2010 24.01 24.24 23.79 24.10 8,622,062 +0.21(+0.88%)
Oct 14, 2010 23.43 24.02 23.23 23.89 10,102,674 +0.85(+3.69%)
Oct 13, 2010 23.00 23.13 22.86 23.04 7,187,336 +0.19(+0.83%)
Oct 12, 2010 22.61 22.95 22.51 22.85 3,924,541 +0.17(+0.75%)
Oct 11, 2010 22.75 22.77 22.50 22.68 3,215,643 +0.13(+0.58%)
Oct 08, 2010 22.55 22.62 22.32 22.55 5,871,114 +0.21(+0.94%)
Oct 07, 2010 22.55 22.77 22.32 22.34 8,719,960 -0.17(-0.76%)
Oct 06, 2010 22.41 22.56 22.24 22.51 7,637,329 +0.19(+0.85%)
Oct 05, 2010 22.15 22.45 21.94 22.32 6,748,833 +0.31(+1.41%)
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.