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 31, 2012 29.69 29.80 29.32 29.32 3,060,324 -0.35(-1.18%)
Jul 30, 2012 29.68 29.80 29.44 29.67 1,467,472 -0.03(-0.10%)
Jul 27, 2012 29.31 29.79 29.14 29.70 2,696,205 +0.61(+2.10%)
Jul 26, 2012 28.35 29.22 28.35 29.09 4,017,900 +1.06(+3.78%)
Jul 25, 2012 27.49 28.09 27.39 28.03 3,462,573 +0.44(+1.59%)
Jul 24, 2012 27.42 27.60 27.04 27.59 3,585,773 +0.06(+0.22%)
Jul 23, 2012 26.81 27.64 26.61 27.53 3,535,041 +0.69(+2.57%)
Jul 20, 2012 27.15 27.23 26.68 26.84 2,741,757 -0.60(-2.19%)
Jul 19, 2012 27.21 27.63 27.03 27.44 2,649,388 +0.25(+0.92%)
Jul 18, 2012 26.88 27.32 26.86 27.19 2,042,347 +0.23(+0.85%)
Jul 17, 2012 27.24 27.24 26.54 26.96 3,778,966 -0.29(-1.06%)
Jul 16, 2012 27.31 27.36 27.08 27.25 1,987,816 -0.07(-0.26%)
Jul 14, 2012 27.14 27.65 26.99 27.32 2,000,328 +0.00(+0.00%)
Jul 13, 2012 27.14 27.65 26.99 27.32 2,000,328 +0.27(+1.00%)
Jul 12, 2012 27.23 27.25 26.83 27.05 2,823,917 -0.23(-0.84%)
Jul 11, 2012 27.55 27.61 27.07 27.28 3,956,483 -0.67(-2.40%)
Jul 10, 2012 28.21 28.33 27.80 27.95 2,547,313 -0.20(-0.71%)
Jul 09, 2012 28.15 28.27 27.96 28.15 1,906,023 +0.01(+0.04%)
Jul 06, 2012 28.15 28.27 27.97 28.14 1,724,172 -0.21(-0.74%)
Jul 05, 2012 28.63 28.70 28.23 28.35 2,535,696 -0.41(-1.43%)
Jul 03, 2012 28.25 28.77 28.24 28.76 1,332,751 +0.44(+1.55%)
Jul 02, 2012 28.06 28.34 27.96 28.32 3,276,093 +0.30(+1.07%)
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%)
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.