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 (%)
Apr 30, 2014 45.28 45.50 45.10 45.44 2,002,969 -0.10(-0.22%)
Apr 29, 2014 45.61 45.82 45.30 45.54 3,797,098 -0.43(-0.94%)
Apr 28, 2014 45.85 46.37 45.70 45.97 2,414,577 +0.22(+0.48%)
Apr 25, 2014 46.50 46.50 45.72 45.75 2,857,983 -0.76(-1.63%)
Apr 24, 2014 46.75 46.75 45.00 46.51 4,360,359 +1.48(+3.29%)
Apr 23, 2014 45.00 45.17 44.96 45.03 2,819,293 +0.13(+0.29%)
Apr 22, 2014 45.08 45.16 44.83 44.90 3,034,302 -0.23(-0.51%)
Apr 21, 2014 45.34 45.44 45.06 45.13 2,301,908 -0.06(-0.13%)
Apr 17, 2014 45.19 45.19 45.19 0 +0.34(+0.76%)
Apr 16, 2014 44.51 44.99 44.48 44.85 4,616,891 +0.29(+0.65%)
Apr 15, 2014 45.26 45.33 44.20 44.56 4,509,979 -0.80(-1.76%)
Apr 14, 2014 45.52 45.75 45.14 45.36 2,737,891 +0.12(+0.27%)
Apr 11, 2014 45.99 46.13 45.22 45.24 1,982,857 -0.72(-1.57%)
Apr 10, 2014 46.45 47.07 45.96 45.96 2,347,047 -0.50(-1.08%)
Apr 09, 2014 46.41 46.50 46.07 46.46 1,685,141 +0.27(+0.58%)
Apr 08, 2014 46.21 46.29 45.48 46.19 3,948,262 +0.19(+0.41%)
Apr 07, 2014 46.86 46.98 45.97 46.00 2,999,249 -0.88(-1.88%)
Apr 04, 2014 47.92 47.92 46.86 46.88 1,756,994 -0.78(-1.64%)
Apr 03, 2014 47.93 47.93 47.41 47.66 1,519,074 -0.14(-0.29%)
Apr 02, 2014 47.66 47.96 47.55 47.80 2,158,789 +0.20(+0.42%)
Apr 01, 2014 47.61 47.81 47.15 47.60 1,777,739 -0.16(-0.34%)
Mar 31, 2014 47.14 48.04 47.10 47.76 2,309,311 +0.91(+1.94%)
Mar 28, 2014 46.58 46.89 46.55 46.85 953,421 +0.41(+0.88%)
Mar 27, 2014 46.27 46.49 46.08 46.44 2,342,277 +0.15(+0.32%)
Mar 26, 2014 46.73 46.75 46.28 46.29 1,526,438 -0.27(-0.58%)
Mar 25, 2014 46.84 46.93 46.39 46.56 2,335,604 +0.09(+0.19%)
Mar 24, 2014 47.37 47.55 46.44 46.47 2,058,234 -0.90(-1.90%)
Mar 21, 2014 47.75 47.87 47.22 47.37 3,403,330 -0.38(-0.80%)
Mar 20, 2014 47.42 47.92 47.34 47.75 2,085,500 +0.19(+0.40%)
Mar 19, 2014 47.66 47.72 47.14 47.56 2,230,320 -0.11(-0.23%)
Mar 18, 2014 47.86 47.98 47.60 47.67 1,488,850 -0.20(-0.42%)
Mar 17, 2014 46.93 47.94 46.75 47.87 2,626,428 +1.37(+2.95%)
Mar 14, 2014 46.25 47.02 46.25 46.50 1,816,033 +0.20(+0.43%)
Mar 13, 2014 47.12 47.17 46.27 46.30 1,585,193 -0.61(-1.30%)
Mar 12, 2014 46.68 47.01 46.56 46.91 1,172,742 -0.01(-0.02%)
Mar 11, 2014 47.23 47.27 46.69 46.92 1,806,103 -0.15(-0.32%)
Mar 10, 2014 47.41 47.46 46.98 47.07 1,454,205 -0.35(-0.74%)
Mar 07, 2014 47.85 47.90 47.29 47.42 2,010,818 -0.32(-0.67%)
Mar 06, 2014 47.49 47.86 47.42 47.74 2,112,012 +0.28(+0.59%)
Mar 05, 2014 46.68 47.52 46.68 47.46 2,321,255 +0.52(+1.11%)
Mar 04, 2014 46.74 47.10 46.43 46.94 3,087,700 +0.50(+1.08%)
Mar 03, 2014 46.67 46.96 46.40 46.44 2,173,623 -0.64(-1.36%)
Feb 28, 2014 46.82 47.45 46.74 47.08 1,676,725 +0.33(+0.71%)
Feb 27, 2014 46.46 46.93 46.23 46.75 1,603,648 +0.28(+0.60%)
Feb 26, 2014 47.14 47.20 46.46 46.47 2,098,923 -0.52(-1.11%)
Feb 25, 2014 47.38 47.51 46.94 46.99 2,080,323 -0.26(-0.55%)
Feb 24, 2014 47.64 47.82 47.23 47.25 2,890,242 -0.09(-0.19%)
Feb 21, 2014 46.98 47.46 46.80 47.34 2,712,336 +0.46(+0.98%)
Feb 20, 2014 46.24 46.99 46.13 46.88 2,686,133 +0.73(+1.58%)
Feb 19, 2014 46.20 46.53 46.05 46.15 1,718,491 -0.19(-0.41%)
Feb 18, 2014 46.06 46.50 45.93 46.34 2,112,524 +0.19(+0.41%)
Feb 14, 2014 46.15 46.15 46.15 0 +0.19(+0.41%)
Feb 13, 2014 45.24 45.99 45.15 45.96 2,794,237 +0.46(+1.01%)
Feb 12, 2014 45.43 45.78 45.34 45.50 3,445,555 +0.17(+0.38%)
Feb 11, 2014 44.78 45.38 44.56 45.33 2,127,827 +0.59(+1.32%)
Feb 10, 2014 44.31 44.76 44.06 44.74 1,399,425 +0.34(+0.77%)
Feb 07, 2014 44.33 44.81 44.24 44.40 2,367,439 +0.20(+0.45%)
Feb 06, 2014 42.95 44.26 42.94 44.20 2,402,178 +0.76(+1.75%)
Feb 05, 2014 42.87 43.54 42.32 43.44 3,254,593 +0.49(+1.14%)
Feb 04, 2014 42.25 42.99 42.24 42.95 2,520,319 +0.82(+1.95%)
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.