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 (%)
Jul 29, 2011 28.07 28.99 27.80 28.11 5,204,621 -0.20(-0.71%)
Jul 28, 2011 29.22 29.25 28.22 28.31 6,261,606 -1.02(-3.48%)
Jul 27, 2011 29.63 29.67 29.12 29.33 3,067,559 -0.41(-1.38%)
Jul 26, 2011 29.73 29.86 29.63 29.74 2,751,757 -0.03(-0.10%)
Jul 25, 2011 29.74 29.84 29.70 29.77 3,049,452 -0.05(-0.17%)
Jul 22, 2011 29.80 29.98 29.75 29.82 2,602,113 +0.00(+0.00%)
Jul 21, 2011 29.58 29.86 29.38 29.82 3,245,150 +0.44(+1.50%)
Jul 20, 2011 29.18 29.40 29.00 29.38 2,949,104 +0.21(+0.72%)
Jul 19, 2011 28.15 29.28 28.09 29.17 5,689,310 +1.24(+4.44%)
Jul 18, 2011 27.85 28.07 27.48 27.93 4,174,059 -0.24(-0.85%)
Jul 15, 2011 28.30 28.35 28.00 28.17 4,637,681 +0.01(+0.04%)
Jul 14, 2011 28.43 28.75 28.09 28.16 3,512,118 -0.39(-1.37%)
Jul 13, 2011 28.43 28.85 28.43 28.55 2,343,302 +0.21(+0.74%)
Jul 12, 2011 28.27 28.61 28.27 28.34 2,757,861 -0.14(-0.49%)
Jul 11, 2011 28.70 28.81 28.40 28.48 2,292,239 -0.51(-1.76%)
Jul 08, 2011 28.58 29.19 28.58 28.99 3,071,110 -0.24(-0.82%)
Jul 07, 2011 29.59 29.59 29.15 29.23 3,102,769 -0.19(-0.65%)
Jul 06, 2011 29.64 29.74 29.33 29.42 4,190,605 -0.34(-1.14%)
Jul 05, 2011 29.78 29.88 29.59 29.76 3,446,226 -0.05(-0.17%)
Jul 01, 2011 29.23 29.83 29.21 29.81 4,225,519 +0.63(+2.16%)
Jun 30, 2011 29.39 29.39 29.10 29.18 3,769,482 -0.09(-0.31%)
Jun 29, 2011 29.18 29.33 28.97 29.27 2,633,316 +0.22(+0.76%)
Jun 28, 2011 28.85 29.05 28.65 29.05 2,633,873 +0.35(+1.22%)
Jun 27, 2011 28.38 28.88 28.37 28.70 2,416,410 +0.36(+1.27%)
Jun 24, 2011 28.65 28.83 28.29 28.34 4,509,372 -0.31(-1.08%)
Jun 23, 2011 28.84 28.87 28.25 28.65 3,888,172 -0.52(-1.78%)
Jun 22, 2011 29.12 29.37 29.08 29.17 2,569,969 +0.02(+0.07%)
Jun 21, 2011 28.90 29.26 28.90 29.15 3,393,473 +0.38(+1.32%)
Jun 20, 2011 28.93 28.94 28.70 28.77 3,328,223 +0.16(+0.56%)
Jun 17, 2011 28.45 28.89 28.39 28.61 4,936,481 +0.39(+1.38%)
Jun 16, 2011 27.87 28.25 27.73 28.22 3,154,695 +0.34(+1.22%)
Jun 15, 2011 28.48 28.68 27.79 27.88 3,979,310 -0.86(-2.99%)
Jun 14, 2011 28.38 29.00 28.28 28.74 3,616,900 +0.59(+2.10%)
Jun 13, 2011 28.04 28.22 27.91 28.15 2,532,471 +0.16(+0.57%)
Jun 10, 2011 28.01 28.14 27.75 27.99 2,719,529 -0.14(-0.50%)
Jun 09, 2011 27.96 28.16 27.79 28.13 2,247,091 +0.27(+0.97%)
Jun 08, 2011 28.25 28.26 27.82 27.86 2,761,839 -0.54(-1.90%)
Jun 07, 2011 28.11 28.54 28.05 28.40 2,973,775 +0.40(+1.43%)
Jun 06, 2011 28.38 28.50 27.99 28.00 1,802,763 -0.40(-1.41%)
Jun 03, 2011 28.33 28.60 28.22 28.40 2,035,392 -0.75(-2.57%)
May 24, 2011 29.18 29.36 29.12 29.15 3,057,435 +0.02(+0.07%)
May 23, 2011 29.14 29.34 29.00 29.13 2,687,480 -0.34(-1.15%)
May 20, 2011 29.46 29.77 29.32 29.47 2,690,061 -0.13(-0.44%)
May 19, 2011 29.35 29.75 29.17 29.60 2,845,176 +0.40(+1.37%)
May 18, 2011 28.90 29.21 28.67 29.20 2,293,862 +0.44(+1.53%)
May 17, 2011 28.56 28.86 28.35 28.76 2,318,678 +0.13(+0.45%)
May 16, 2011 28.84 28.95 28.59 28.63 2,531,740 -0.33(-1.14%)
May 13, 2011 28.71 29.18 28.71 28.96 3,131,401 +0.16(+0.56%)
May 12, 2011 28.81 28.85 28.49 28.80 6,502,517 -0.05(-0.17%)
May 11, 2011 28.52 28.86 28.52 28.85 3,747,298 +0.13(+0.45%)
May 10, 2011 28.01 28.72 27.96 28.72 3,279,151 +0.75(+2.68%)
May 09, 2011 27.65 28.01 27.49 27.97 2,326,376 +0.36(+1.30%)
May 06, 2011 27.79 28.03 27.26 27.61 6,115,275 +0.17(+0.62%)
May 05, 2011 28.07 28.16 27.32 27.44 4,882,577 -0.81(-2.87%)
May 04, 2011 28.50 28.61 28.12 28.25 2,715,200 -0.29(-1.02%)
May 03, 2011 28.75 28.85 28.47 28.54 3,099,249 -0.35(-1.21%)
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.