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 (%)
Sep 27, 2013 40.57 40.70 40.23 40.57 1,643,697 -0.06(-0.15%)
Sep 26, 2013 40.24 40.64 40.10 40.63 1,818,239 +0.53(+1.32%)
Sep 25, 2013 40.23 40.40 39.99 40.10 2,235,240 -0.12(-0.30%)
Sep 24, 2013 40.52 40.72 40.19 40.22 1,863,434 -0.35(-0.86%)
Sep 23, 2013 40.78 40.89 40.52 40.57 1,014,644 -0.26(-0.64%)
Sep 20, 2013 41.12 41.18 40.72 40.83 3,031,913 -0.27(-0.66%)
Sep 19, 2013 41.36 41.41 41.02 41.10 1,862,238 -0.27(-0.65%)
Sep 18, 2013 40.90 41.48 40.58 41.37 2,880,926 +0.57(+1.40%)
Sep 17, 2013 40.47 40.83 40.39 40.80 3,745,495 +0.39(+0.97%)
Sep 16, 2013 40.26 40.42 40.06 40.41 2,351,560 +0.70(+1.76%)
Sep 13, 2013 39.49 39.83 39.29 39.71 1,542,248 +0.31(+0.79%)
Sep 12, 2013 39.63 39.81 39.40 39.40 1,941,856 -0.31(-0.78%)
Sep 11, 2013 39.67 39.78 39.49 39.71 1,811,166 +0.05(+0.13%)
Sep 10, 2013 39.80 39.94 39.57 39.66 2,089,066 +0.09(+0.23%)
Sep 09, 2013 38.84 39.62 38.84 39.57 2,405,652 +0.76(+1.96%)
Sep 06, 2013 38.47 39.17 37.96 38.81 2,530,372 +0.38(+0.99%)
Sep 05, 2013 38.70 38.81 38.33 38.43 3,344,508 -0.31(-0.80%)
Sep 04, 2013 38.26 39.00 38.17 38.74 4,362,414 +0.20(+0.52%)
Sep 03, 2013 38.42 38.65 38.23 38.54 4,127,237 +1.14(+3.05%)
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%)
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.