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 30, 2014 45.04 45.18 44.35 44.36 3,216,657 -0.75(-1.66%)
Sep 29, 2014 44.88 45.20 44.71 45.11 1,177,235 -0.17(-0.38%)
Sep 26, 2014 45.01 45.32 44.66 45.28 1,729,385 +0.28(+0.62%)
Sep 25, 2014 45.52 45.55 44.87 45.00 1,341,984 -0.78(-1.70%)
Sep 24, 2014 45.20 45.82 45.10 45.78 1,377,393 +0.72(+1.60%)
Sep 23, 2014 45.88 45.92 45.03 45.06 2,443,793 -1.06(-2.30%)
Sep 22, 2014 46.12 46.24 45.97 46.12 1,873,091 -0.15(-0.32%)
Sep 19, 2014 46.04 46.38 45.78 46.27 3,562,210 +0.55(+1.20%)
Sep 18, 2014 46.16 46.25 45.66 45.72 1,903,125 -0.16(-0.35%)
Sep 17, 2014 45.57 46.06 45.40 45.88 2,387,131 +0.36(+0.79%)
Sep 16, 2014 45.27 45.56 44.90 45.52 2,883,768 +0.32(+0.71%)
Sep 15, 2014 45.42 45.42 44.86 45.20 1,812,139 +0.01(+0.02%)
Sep 12, 2014 45.81 45.86 45.14 45.19 1,582,918 -0.74(-1.61%)
Sep 11, 2014 45.73 46.03 45.59 45.93 1,620,793 +0.14(+0.31%)
Sep 10, 2014 46.02 46.14 45.67 45.79 1,972,599 -0.29(-0.63%)
Sep 09, 2014 46.35 46.42 46.02 46.08 1,307,705 -0.46(-0.99%)
Sep 08, 2014 46.91 47.06 46.35 46.54 1,087,718 -0.49(-1.04%)
Sep 05, 2014 46.41 47.03 46.18 47.03 1,282,657 +0.66(+1.42%)
Sep 04, 2014 47.79 47.79 46.25 46.37 3,447,339 -1.48(-3.09%)
Sep 03, 2014 46.57 47.87 46.50 47.85 2,099,771 +0.63(+1.33%)
Sep 02, 2014 47.84 48.04 47.11 47.22 1,842,002 -0.56(-1.17%)
Aug 29, 2014 47.78 47.78 47.78 0 +0.18(+0.38%)
Aug 28, 2014 47.57 47.85 47.45 47.60 752,107 -0.11(-0.23%)
Aug 27, 2014 47.46 47.72 47.31 47.71 858,954 +0.21(+0.44%)
Aug 26, 2014 47.50 47.93 47.40 47.50 830,465 +0.12(+0.25%)
Aug 25, 2014 47.32 47.50 47.14 47.38 1,603,285 +0.28(+0.59%)
Aug 22, 2014 47.54 47.69 47.07 47.10 1,169,335 -0.47(-0.99%)
Aug 21, 2014 47.66 47.85 47.57 47.57 950,967 -0.12(-0.25%)
Aug 20, 2014 48.27 48.50 47.62 47.69 1,472,675 -0.64(-1.32%)
Aug 19, 2014 47.82 50.00 47.77 48.33 2,252,645 +0.49(+1.02%)
Aug 18, 2014 47.65 48.07 47.58 47.84 1,377,016 +0.36(+0.76%)
Aug 15, 2014 47.25 48.00 47.13 47.48 1,449,244 +0.34(+0.72%)
Aug 14, 2014 46.85 47.17 46.80 47.14 1,590,505 +0.29(+0.62%)
Aug 13, 2014 46.29 46.89 46.22 46.85 1,929,946 +0.68(+1.47%)
Aug 12, 2014 46.10 46.25 45.86 46.17 1,005,370 +0.01(+0.02%)
Aug 11, 2014 46.06 46.45 46.01 46.16 1,199,905 +0.16(+0.35%)
Aug 08, 2014 45.30 45.92 45.09 46.00 1,748,024 +0.79(+1.75%)
Aug 07, 2014 45.54 45.65 45.05 45.21 1,588,296 -0.19(-0.42%)
Aug 06, 2014 44.59 45.44 44.52 45.40 2,273,157 +0.71(+1.59%)
Aug 05, 2014 44.96 45.23 44.46 44.69 1,794,972 -0.32(-0.71%)
Aug 04, 2014 45.40 45.50 44.91 45.01 2,046,635 -0.30(-0.66%)
Aug 01, 2014 45.45 45.51 45.12 45.31 2,313,997 -0.14(-0.31%)
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%)
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.