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 (%)
Jun 30, 2012 27.09 28.15 27.07 28.02 4,353,705 -0.02(-0.07%)
Jun 29, 2012 27.09 28.15 27.07 28.04 4,804,200 +1.43(+5.37%)
Jun 28, 2012 26.44 26.64 26.19 26.61 2,064,276 +0.02(+0.08%)
Jun 27, 2012 26.52 26.78 26.44 26.59 1,646,936 +0.10(+0.38%)
Jun 26, 2012 26.45 26.62 26.18 26.49 2,016,902 -0.04(-0.15%)
Jun 25, 2012 26.65 26.70 26.44 26.53 2,477,036 -0.42(-1.56%)
Jun 22, 2012 27.09 27.24 26.75 26.95 7,040,228 -0.01(-0.04%)
Jun 21, 2012 27.34 27.60 26.91 26.96 3,473,616 -0.39(-1.43%)
Jun 20, 2012 27.51 27.62 27.14 27.35 3,413,379 -0.25(-0.91%)
Jun 19, 2012 26.91 27.60 26.79 27.60 3,780,808 +0.73(+2.72%)
Jun 18, 2012 26.66 27.12 26.65 26.87 2,100,777 +0.02(+0.07%)
Jun 15, 2012 26.44 26.90 26.28 26.85 4,028,482 +0.59(+2.25%)
Jun 14, 2012 26.39 26.50 26.12 26.26 3,228,492 -0.03(-0.11%)
Jun 13, 2012 26.66 26.73 26.20 26.29 1,914,110 -0.36(-1.35%)
Jun 12, 2012 26.49 26.66 26.33 26.65 2,690,460 +0.22(+0.83%)
Jun 11, 2012 27.09 27.26 26.41 26.43 1,853,066 -0.51(-1.89%)
Jun 08, 2012 26.62 26.97 26.57 26.94 1,674,996 +0.27(+1.01%)
Jun 07, 2012 27.04 27.06 26.66 26.67 3,090,501 -0.13(-0.49%)
Jun 06, 2012 26.40 26.81 26.25 26.80 2,526,955 +0.48(+1.82%)
Jun 05, 2012 26.11 26.43 26.08 26.32 3,011,357 +0.07(+0.27%)
Jun 04, 2012 26.40 26.48 26.05 26.25 3,438,527 -0.10(-0.38%)
Jun 02, 2012 26.90 27.15 26.28 26.35 4,878,295 +0.00(+0.00%)
Jun 01, 2012 26.90 27.15 26.28 26.35 4,878,295 -1.01(-3.69%)
May 31, 2012 27.55 27.56 27.17 27.36 3,604,500 -0.15(-0.55%)
May 30, 2012 27.68 27.86 27.39 27.51 2,782,247 -0.39(-1.40%)
May 29, 2012 27.79 28.00 27.63 27.90 3,117,033 +0.33(+1.20%)
May 25, 2012 27.35 27.65 27.35 27.57 1,835,979 +0.09(+0.33%)
May 24, 2012 27.29 27.57 27.16 27.48 2,420,363 +0.26(+0.96%)
May 23, 2012 27.18 27.37 26.82 27.22 4,232,909 -0.18(-0.66%)
May 22, 2012 27.74 27.80 27.25 27.40 3,212,460 -0.19(-0.69%)
May 21, 2012 27.31 27.64 26.86 27.59 3,192,030 +0.42(+1.55%)
May 18, 2012 27.90 27.91 27.01 27.17 5,987,587 -0.68(-2.44%)
May 17, 2012 28.78 28.86 27.84 27.85 3,139,863 -0.89(-3.10%)
May 16, 2012 28.46 28.90 28.40 28.74 3,410,817 +0.38(+1.34%)
May 15, 2012 28.66 28.90 28.17 28.36 3,528,398 -0.47(-1.63%)
May 14, 2012 29.16 29.24 28.81 28.83 2,395,618 -0.55(-1.87%)
May 11, 2012 29.60 29.86 29.38 29.38 2,511,942 -0.39(-1.31%)
May 10, 2012 29.34 29.89 29.23 29.77 3,186,153 +0.70(+2.41%)
May 09, 2012 28.86 29.40 28.80 29.07 2,165,219 -0.11(-0.38%)
May 08, 2012 28.88 29.23 28.88 29.18 3,273,247 +0.11(+0.38%)
May 07, 2012 29.16 29.16 28.86 29.07 2,955,210 -0.11(-0.38%)
May 04, 2012 29.34 29.41 29.04 29.18 2,764,280 -0.29(-0.98%)
May 03, 2012 29.56 29.61 29.26 29.47 2,297,011 -0.15(-0.51%)
May 02, 2012 29.46 29.67 29.33 29.62 2,962,611 -0.27(-0.90%)
May 01, 2012 30.11 30.11 29.79 29.89 4,603,366 -0.23(-0.76%)
Apr 30, 2012 29.61 30.73 29.18 30.12 9,939,298 +0.38(+1.28%)
Apr 27, 2012 29.83 29.90 29.54 29.74 1,930,446 -0.02(-0.07%)
Apr 26, 2012 29.19 29.92 29.03 29.76 3,776,186 +0.63(+2.16%)
Apr 25, 2012 28.95 29.28 28.74 29.13 3,085,526 +0.36(+1.25%)
Apr 24, 2012 28.49 28.91 28.45 28.77 1,669,780 +0.24(+0.84%)
Apr 23, 2012 28.67 28.72 28.48 28.53 3,179,344 -0.43(-1.48%)
Apr 20, 2012 28.67 29.05 28.65 28.96 2,860,120 +0.36(+1.26%)
Apr 19, 2012 28.47 28.83 28.37 28.60 2,536,064 +0.15(+0.53%)
Apr 18, 2012 28.41 28.53 28.26 28.45 2,471,915 -0.07(-0.25%)
Apr 17, 2012 28.21 28.61 28.20 28.52 2,953,447 +0.54(+1.93%)
Apr 16, 2012 27.84 28.20 27.68 27.98 3,915,479 +0.20(+0.72%)
Apr 13, 2012 27.50 27.93 27.48 27.78 3,086,365 +0.23(+0.83%)
Apr 12, 2012 27.41 27.62 27.27 27.55 2,169,883 +0.12(+0.44%)
Apr 11, 2012 27.65 27.72 27.39 27.43 2,384,963 +0.05(+0.18%)
Apr 10, 2012 27.96 28.03 27.37 27.38 2,101,287 -0.65(-2.32%)
Apr 09, 2012 28.28 28.31 27.95 28.03 1,737,059 -0.60(-2.10%)
Apr 05, 2012 28.38 28.66 28.23 28.63 1,798,403 +0.15(+0.53%)
Apr 04, 2012 28.88 28.94 28.48 28.48 2,126,719 -0.63(-2.16%)
Apr 03, 2012 28.81 29.33 28.81 29.11 2,433,963 +0.19(+0.66%)
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.