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 (%)
Aug 30, 2013 37.51 37.62 37.22 37.40 2,059,042 -0.06(-0.16%)
Aug 29, 2013 36.67 37.56 36.58 37.46 2,495,438 +0.66(+1.79%)
Aug 28, 2013 37.03 37.13 36.70 36.80 2,636,975 -0.29(-0.78%)
Aug 27, 2013 36.96 37.30 36.81 37.09 2,032,548 -0.13(-0.35%)
Aug 26, 2013 37.62 37.75 37.17 37.22 1,630,857 -0.37(-0.98%)
Aug 23, 2013 37.56 37.66 37.31 37.59 1,588,092 +0.12(+0.32%)
Aug 22, 2013 37.17 37.56 37.06 37.47 1,331,787 +0.33(+0.89%)
Aug 21, 2013 37.49 37.50 37.03 37.14 1,832,477 -0.41(-1.09%)
Aug 20, 2013 37.45 37.80 37.43 37.55 2,066,597 +0.11(+0.29%)
Aug 19, 2013 37.58 37.65 37.42 37.44 1,570,383 -0.15(-0.40%)
Aug 16, 2013 37.99 38.02 37.40 37.59 2,288,822 -0.43(-1.13%)
Aug 15, 2013 38.16 38.27 37.91 38.02 3,174,063 -0.35(-0.91%)
Aug 14, 2013 38.31 38.49 38.26 38.37 2,320,219 +0.01(+0.03%)
Aug 13, 2013 38.27 38.48 38.23 38.36 1,948,316 +0.11(+0.29%)
Aug 12, 2013 38.00 38.28 37.94 38.25 1,143,833 +0.07(+0.18%)
Aug 09, 2013 38.27 38.50 38.15 38.18 1,049,608 -0.16(-0.42%)
Aug 08, 2013 38.09 38.45 37.92 38.34 1,518,004 +0.49(+1.29%)
Aug 07, 2013 37.84 37.96 37.72 37.85 2,208,565 -0.08(-0.21%)
Aug 06, 2013 38.14 38.20 37.91 37.93 1,512,761 -0.27(-0.71%)
Aug 05, 2013 38.11 38.29 37.99 38.20 1,178,125 +0.08(+0.21%)
Aug 02, 2013 37.92 38.23 37.80 38.12 1,631,490 -0.01(-0.03%)
Aug 01, 2013 37.82 38.23 37.69 38.13 1,944,141 +0.59(+1.57%)
Jul 31, 2013 37.25 37.88 37.25 37.54 1,919,568 +0.13(+0.35%)
Jul 30, 2013 37.67 37.87 37.40 37.41 1,349,998 -0.12(-0.32%)
Jul 29, 2013 37.79 38.06 37.51 37.53 1,092,251 -0.32(-0.85%)
Jul 26, 2013 38.00 38.09 37.72 37.85 1,977,143 -0.34(-0.89%)
Jul 25, 2013 37.39 38.32 37.12 38.19 3,804,576 +0.69(+1.84%)
Jul 24, 2013 37.57 37.62 37.28 37.50 2,793,909 +0.01(+0.03%)
Jul 23, 2013 37.46 37.59 37.35 37.49 2,285,688 +0.14(+0.37%)
Jul 22, 2013 37.38 37.50 37.21 37.35 1,140,354 +0.18(+0.48%)
Jul 19, 2013 37.12 37.27 37.00 37.17 2,487,706 +0.13(+0.35%)
Jul 18, 2013 37.25 37.31 36.99 37.04 2,109,624 -0.07(-0.19%)
Jul 17, 2013 37.05 37.28 37.00 37.11 1,354,392 +0.11(+0.30%)
Jul 16, 2013 36.88 37.28 36.70 37.00 3,377,353 -0.15(-0.40%)
Jul 15, 2013 36.85 37.25 36.83 37.15 2,133,442 +0.26(+0.70%)
Jul 12, 2013 36.62 36.89 36.50 36.89 2,826,649 +0.17(+0.46%)
Jul 11, 2013 36.34 36.73 36.31 36.72 1,801,066 +0.74(+2.06%)
Jul 10, 2013 35.78 36.10 35.67 35.98 2,166,509 +0.23(+0.64%)
Jul 09, 2013 35.66 36.00 35.31 35.75 2,660,669 +0.44(+1.25%)
Jul 08, 2013 35.07 35.46 34.88 35.31 2,934,565 +0.34(+0.97%)
Jul 05, 2013 34.92 35.13 34.65 34.97 1,908,993 +0.40(+1.16%)
Jul 03, 2013 34.89 35.01 34.57 34.57 2,858,626 -0.60(-1.71%)
Jul 02, 2013 35.37 35.66 35.00 35.17 1,942,945 -0.23(-0.65%)
Jul 01, 2013 35.51 35.61 35.19 35.40 2,483,374 +0.24(+0.68%)
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%)
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.