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 28, 2013 35.36 35.52 35.15 35.16 5,967,763 +0.35(+1.01%)
Jun 26, 2013 34.34 34.92 34.23 34.81 6,802,832 +0.75(+2.20%)
Jun 25, 2013 34.45 34.61 33.81 34.06 6,218,539 -0.25(-0.73%)
Jun 24, 2013 34.14 34.64 33.84 34.31 3,626,228 -0.18(-0.52%)
Jun 21, 2013 34.92 34.96 34.00 34.49 3,742,317 -0.09(-0.26%)
Jun 20, 2013 35.60 35.65 34.47 34.58 4,876,715 -1.21(-3.38%)
Jun 19, 2013 36.45 36.90 35.79 35.79 2,972,114 -0.70(-1.92%)
Jun 18, 2013 36.16 36.60 36.07 36.49 1,696,813 +0.30(+0.83%)
Jun 17, 2013 36.46 36.65 35.99 36.19 2,136,675 +0.05(+0.14%)
Jun 14, 2013 36.12 36.39 35.82 36.14 2,285,595 -0.12(-0.33%)
Jun 13, 2013 35.93 36.41 35.61 36.26 1,487,114 +0.36(+1.00%)
Jun 12, 2013 36.04 36.58 35.90 35.90 2,467,025 -0.02(-0.06%)
Jun 11, 2013 36.65 36.65 35.80 35.92 4,309,134 -1.24(-3.34%)
Jun 10, 2013 37.14 37.23 36.85 37.16 2,437,335 +0.12(+0.32%)
Jun 07, 2013 36.96 37.36 36.94 37.04 1,918,642 +0.31(+0.84%)
Jun 06, 2013 36.88 37.00 36.23 36.73 3,559,133 -0.10(-0.27%)
Jun 05, 2013 37.30 37.53 36.79 36.83 2,235,416 -0.80(-2.13%)
Jun 04, 2013 37.43 37.95 37.41 37.63 2,166,118 +0.25(+0.67%)
Jun 03, 2013 37.18 37.42 36.63 37.38 2,301,575 +0.22(+0.59%)
May 31, 2013 37.59 37.93 37.14 37.16 4,072,644 -0.56(-1.48%)
May 30, 2013 37.76 37.97 37.55 37.72 2,009,543 -0.03(-0.08%)
May 29, 2013 37.90 38.08 37.70 37.75 2,215,548 -0.30(-0.79%)
May 28, 2013 38.24 38.37 37.97 38.05 1,473,658 +0.10(+0.26%)
May 24, 2013 37.71 38.11 37.49 37.95 1,859,583 +0.09(+0.24%)
May 23, 2013 37.73 38.01 37.57 37.86 2,453,470 -0.20(-0.53%)
May 22, 2013 38.29 38.92 37.93 38.06 1,853,281 -0.22(-0.57%)
May 21, 2013 38.33 38.53 38.01 38.28 1,789,112 -0.07(-0.18%)
May 20, 2013 38.23 38.48 38.16 38.35 2,048,926 +0.14(+0.37%)
May 17, 2013 38.67 38.90 38.19 38.21 4,085,685 -0.44(-1.14%)
May 16, 2013 38.75 39.40 38.62 38.65 5,726,087 -0.49(-1.25%)
May 15, 2013 38.11 39.17 38.00 39.14 3,513,227 +1.76(+4.71%)
May 13, 2013 37.13 37.51 37.13 37.38 1,624,577 +0.12(+0.32%)
May 10, 2013 37.15 37.26 36.70 37.26 2,046,823 +0.10(+0.27%)
May 09, 2013 37.49 37.63 37.05 37.16 1,889,152 -0.36(-0.96%)
May 08, 2013 37.51 37.66 37.29 37.52 1,377,769 -0.05(-0.13%)
May 07, 2013 37.27 37.57 37.21 37.57 1,823,659 +0.53(+1.43%)
May 06, 2013 37.18 37.26 36.97 37.04 1,443,220 -0.18(-0.48%)
May 03, 2013 36.99 37.41 36.78 37.22 2,224,544 +0.44(+1.20%)
May 02, 2013 36.29 36.92 35.51 36.78 3,098,970 +0.38(+1.04%)
May 01, 2013 36.48 36.77 36.40 36.40 2,745,217 -0.23(-0.63%)
Apr 30, 2013 36.35 36.70 36.10 36.63 2,361,280 +0.16(+0.44%)
Apr 29, 2013 36.11 36.54 36.11 36.47 2,779,090 +0.47(+1.31%)
Apr 26, 2013 35.83 36.12 35.79 36.00 5,584,448 +0.10(+0.28%)
Apr 25, 2013 36.86 36.88 35.73 35.90 7,291,062 -0.80(-2.18%)
Apr 24, 2013 37.05 37.31 36.67 36.70 2,978,481 -0.27(-0.73%)
Apr 23, 2013 36.92 37.20 36.79 36.97 3,701,149 +0.13(+0.35%)
Apr 22, 2013 36.82 37.01 36.55 36.84 1,674,719 -0.16(-0.43%)
Apr 19, 2013 36.72 37.20 36.72 37.00 1,298,167 +0.43(+1.18%)
Apr 18, 2013 36.60 37.12 36.46 36.57 1,931,676 +0.06(+0.16%)
Apr 17, 2013 37.25 37.25 36.40 36.51 3,299,182 -0.88(-2.35%)
Apr 16, 2013 36.77 37.42 36.63 37.39 2,852,883 +0.97(+2.66%)
Apr 15, 2013 36.99 37.09 36.41 36.42 1,579,189 -0.85(-2.28%)
Apr 12, 2013 37.31 37.44 37.02 37.27 1,800,399 -0.28(-0.75%)
Apr 11, 2013 37.42 37.64 37.34 37.55 1,098,429 +0.14(+0.37%)
Apr 10, 2013 36.88 37.46 36.88 37.41 1,508,614 +0.57(+1.55%)
Apr 09, 2013 36.81 37.05 36.61 36.84 1,585,708 +0.12(+0.33%)
Apr 08, 2013 36.00 36.73 35.97 36.72 1,219,861 +0.72(+2.00%)
Apr 05, 2013 35.89 36.17 35.81 36.00 2,215,392 -0.22(-0.61%)
Apr 04, 2013 36.23 36.70 36.17 36.22 2,810,462 -0.02(-0.06%)
Apr 03, 2013 36.80 36.80 35.91 36.24 3,829,777 -0.57(-1.55%)
Apr 02, 2013 36.66 36.95 36.42 36.81 3,156,896 +0.42(+1.15%)
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.