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, 2014 46.52 46.52 45.34 45.45 2,834,741 -1.25(-2.68%)
Jul 30, 2014 47.95 47.95 46.68 46.70 2,514,434 -1.01(-2.12%)
Jul 29, 2014 47.89 48.09 47.61 47.71 1,688,896 -0.02(-0.04%)
Jul 28, 2014 48.06 48.15 47.52 47.73 1,996,725 -0.32(-0.67%)
Jul 25, 2014 48.81 48.93 48.00 48.05 2,208,658 -0.75(-1.54%)
Jul 24, 2014 48.75 49.17 48.51 48.80 2,317,367 +0.04(+0.08%)
Jul 23, 2014 48.60 48.82 48.46 48.76 3,213,000 +0.32(+0.66%)
Jul 22, 2014 48.49 48.78 48.27 48.44 2,896,166 -0.06(-0.12%)
Jul 21, 2014 48.74 48.75 48.20 48.50 1,439,013 -0.27(-0.55%)
Jul 18, 2014 48.50 48.88 48.31 48.77 2,610,907 +0.39(+0.81%)
Jul 17, 2014 48.41 48.87 48.29 48.38 2,414,811 -0.07(-0.14%)
Jul 16, 2014 48.42 48.53 48.23 48.45 1,742,716 +0.23(+0.48%)
Jul 15, 2014 48.40 48.60 48.01 48.22 1,935,120 -0.24(-0.50%)
Jul 14, 2014 48.50 48.62 48.34 48.46 2,052,964 +0.12(+0.25%)
Jul 11, 2014 48.33 48.69 48.05 48.34 2,670,383 -0.12(-0.25%)
Jul 10, 2014 47.51 48.60 47.45 48.46 2,574,623 +0.52(+1.08%)
Jul 09, 2014 47.73 48.12 47.73 47.94 1,914,111 +0.34(+0.71%)
Jul 08, 2014 48.00 48.07 47.36 47.60 1,844,038 -0.59(-1.22%)
Jul 07, 2014 47.98 48.33 47.78 48.19 1,729,159 +0.24(+0.50%)
Jul 03, 2014 47.95 47.95 47.95 0 -0.09(-0.19%)
Jul 02, 2014 48.02 48.43 47.89 48.04 1,496,036 +0.11(+0.23%)
Jul 01, 2014 48.00 48.05 47.35 47.93 4,538,892 +0.15(+0.31%)
Jun 30, 2014 47.87 48.06 47.59 47.78 5,479,108 -0.14(-0.29%)
Jun 27, 2014 47.53 48.13 47.51 47.92 4,285,781 +0.28(+0.59%)
Jun 26, 2014 47.47 47.78 47.21 47.64 1,611,234 +0.09(+0.19%)
Jun 25, 2014 47.05 47.56 46.90 47.55 1,861,928 +0.46(+0.98%)
Jun 24, 2014 47.41 47.41 47.00 47.09 1,584,308 -0.49(-1.03%)
Jun 23, 2014 47.63 47.80 47.37 47.58 1,786,967 -0.04(-0.08%)
Jun 20, 2014 47.62 47.78 47.27 47.62 3,460,568 +0.09(+0.19%)
Jun 19, 2014 45.92 47.61 45.90 47.53 7,581,437 +1.59(+3.46%)
Jun 18, 2014 45.22 46.08 45.00 45.94 9,175,881 +0.76(+1.68%)
Jun 17, 2014 44.71 45.21 44.61 45.18 2,020,902 +0.46(+1.03%)
Jun 16, 2014 44.33 44.79 43.96 44.72 1,960,584 +0.14(+0.31%)
Jun 13, 2014 44.63 44.78 44.30 44.58 2,215,245 -0.18(-0.40%)
Jun 12, 2014 44.76 45.15 44.68 44.76 1,381,136 +0.00(+0.00%)
Jun 11, 2014 45.20 45.35 44.74 44.76 2,924,105 -0.51(-1.13%)
Jun 10, 2014 45.50 45.67 45.13 45.27 2,645,180 -0.39(-0.85%)
Jun 06, 2014 45.21 45.73 45.09 45.66 1,442,852 +0.56(+1.24%)
Jun 05, 2014 46.14 46.14 44.80 45.10 3,620,507 -0.85(-1.85%)
Jun 04, 2014 45.46 46.10 45.46 45.95 1,960,144 +0.28(+0.61%)
Jun 03, 2014 45.53 45.89 45.23 45.67 2,232,645 +0.01(+0.02%)
Jun 02, 2014 45.68 46.05 45.40 45.66 3,166,927 +0.02(+0.04%)
May 30, 2014 45.86 45.88 45.52 45.64 2,484,143 -0.33(-0.72%)
May 29, 2014 46.14 46.17 45.68 45.97 2,172,263 +0.12(+0.26%)
May 28, 2014 45.32 45.92 45.31 45.85 3,268,737 +0.55(+1.21%)
May 27, 2014 45.93 46.10 45.28 45.30 3,043,394 -0.55(-1.20%)
May 23, 2014 45.85 45.85 45.85 0 -0.08(-0.17%)
May 22, 2014 45.96 46.08 45.38 45.93 1,942,335 -0.07(-0.15%)
May 21, 2014 46.57 46.75 45.98 46.00 2,202,649 -0.57(-1.22%)
May 20, 2014 46.78 46.99 46.37 46.57 1,168,984 -0.23(-0.49%)
May 19, 2014 46.61 47.13 46.44 46.80 1,507,781 +0.15(+0.32%)
May 16, 2014 46.57 46.68 46.12 46.65 1,861,895 +0.10(+0.21%)
May 15, 2014 46.98 47.12 46.39 46.55 1,309,834 -0.73(-1.54%)
May 14, 2014 47.55 47.64 47.20 47.28 1,342,799 -0.26(-0.55%)
May 13, 2014 47.55 47.73 47.34 47.54 1,124,976 +0.02(+0.04%)
May 12, 2014 46.99 47.57 46.93 47.52 2,332,480 +0.57(+1.21%)
May 09, 2014 46.16 46.97 46.02 46.95 1,419,978 +0.77(+1.67%)
May 08, 2014 46.45 46.70 45.97 46.18 1,215,773 -0.31(-0.67%)
May 07, 2014 46.33 46.58 46.01 46.49 1,087,158 +0.39(+0.85%)
May 06, 2014 46.22 46.53 46.07 46.10 1,181,169 -0.29(-0.63%)
May 05, 2014 46.07 46.66 46.07 46.39 1,246,513 +0.14(+0.30%)
May 02, 2014 45.43 46.31 45.43 46.25 2,167,565 +0.40(+0.87%)
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.