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 29, 2011 27.86 28.46 27.86 28.41 3,436,892 -0.04(-0.14%)
Apr 28, 2011 28.50 28.86 28.33 28.45 2,890,045 -0.06(-0.21%)
Apr 27, 2011 28.36 28.56 28.22 28.51 2,800,832 +0.23(+0.81%)
Apr 26, 2011 28.59 28.60 28.19 28.28 2,730,036 -0.27(-0.95%)
Apr 25, 2011 28.52 28.65 28.34 28.55 1,543,809 -0.06(-0.21%)
Apr 21, 2011 28.42 28.74 28.31 28.61 2,277,574 +0.30(+1.06%)
Apr 20, 2011 28.16 28.31 28.01 28.31 2,543,741 +0.44(+1.58%)
Apr 19, 2011 27.49 27.98 27.41 27.87 3,126,776 +0.37(+1.35%)
Apr 18, 2011 27.84 27.95 27.41 27.50 2,622,817 -0.67(-2.38%)
Apr 15, 2011 28.05 28.17 27.89 28.17 2,175,394 +0.22(+0.79%)
Apr 14, 2011 27.70 28.04 27.70 27.95 2,942,469 +0.11(+0.40%)
Apr 13, 2011 27.68 27.90 27.59 27.84 2,188,637 +0.22(+0.80%)
Apr 12, 2011 27.51 27.75 27.42 27.62 1,787,673 +0.00(+0.00%)
Apr 11, 2011 27.44 27.71 27.34 27.62 2,617,343 +0.13(+0.47%)
Apr 08, 2011 27.59 27.68 27.37 27.49 1,583,570 -0.08(-0.29%)
Apr 07, 2011 27.54 27.64 27.27 27.57 1,298,776 -0.02(-0.07%)
Apr 06, 2011 27.81 27.86 27.42 27.59 1,898,121 -0.13(-0.47%)
Apr 05, 2011 27.58 27.80 27.50 27.72 1,992,484 +0.08(+0.29%)
Apr 04, 2011 27.65 27.79 27.57 27.64 1,524,498 +0.07(+0.25%)
Apr 01, 2011 27.43 27.76 27.39 27.57 2,510,810 +0.27(+0.99%)
Mar 31, 2011 27.27 27.46 27.14 27.30 3,506,473 -0.02(-0.07%)
Mar 30, 2011 27.10 27.35 26.97 27.32 2,014,095 +0.33(+1.22%)
Mar 29, 2011 26.79 27.17 26.73 26.99 1,912,130 +0.21(+0.78%)
Mar 28, 2011 26.60 26.95 26.60 26.78 1,859,665 +0.28(+1.06%)
Mar 25, 2011 26.68 26.97 26.48 26.50 2,590,687 -0.11(-0.41%)
Mar 24, 2011 26.49 26.79 26.46 26.61 2,253,794 +0.30(+1.14%)
Mar 23, 2011 26.37 26.45 26.18 26.31 2,705,632 -0.12(-0.45%)
Mar 22, 2011 26.69 26.77 26.35 26.43 3,336,190 -0.21(-0.79%)
Mar 21, 2011 26.70 26.74 26.51 26.64 2,960,229 +0.83(+3.22%)
Mar 18, 2011 25.90 26.05 25.64 25.81 2,843,595 +0.28(+1.10%)
Mar 17, 2011 25.79 25.94 25.45 25.53 2,616,340 +0.04(+0.16%)
Mar 16, 2011 25.99 26.08 25.39 25.49 3,209,828 -0.64(-2.45%)
Mar 15, 2011 25.76 26.26 25.74 26.13 3,453,785 -0.18(-0.68%)
Mar 14, 2011 26.31 26.44 25.85 26.31 2,588,425 -0.03(-0.11%)
Mar 11, 2011 26.22 26.40 25.85 26.34 2,246,445 +0.15(+0.57%)
Mar 10, 2011 26.60 26.72 26.18 26.19 2,242,169 -0.65(-2.42%)
Mar 09, 2011 26.44 26.92 26.18 26.84 1,949,535 +0.30(+1.13%)
Mar 08, 2011 26.07 26.55 25.86 26.54 2,329,376 +0.58(+2.23%)
Mar 07, 2011 25.95 26.17 25.79 25.96 2,699,678 +0.13(+0.50%)
Mar 04, 2011 26.19 26.19 25.71 25.83 2,080,005 -0.32(-1.22%)
Mar 03, 2011 26.03 26.22 25.94 26.15 5,213,592 +0.44(+1.71%)
Mar 02, 2011 25.74 25.82 25.54 25.71 3,766,298 -0.02(-0.08%)
Mar 01, 2011 26.32 26.61 25.67 25.73 4,670,222 -0.57(-2.17%)
Feb 28, 2011 26.70 26.80 26.27 26.30 3,301,665 -0.27(-1.02%)
Feb 25, 2011 26.02 26.60 25.95 26.57 4,045,067 +0.57(+2.19%)
Feb 24, 2011 26.47 26.47 25.29 26.00 8,232,482 -0.72(-2.69%)
Feb 23, 2011 26.90 27.05 26.65 26.72 4,537,079 -0.23(-0.85%)
Feb 22, 2011 26.92 27.15 26.84 26.95 3,236,836 -0.20(-0.74%)
Feb 18, 2011 27.04 27.15 26.93 27.15 3,853,765 +0.18(+0.67%)
Feb 17, 2011 26.35 26.98 26.33 26.97 3,086,341 +0.56(+2.12%)
Feb 16, 2011 26.15 26.41 26.02 26.41 1,648,574 +0.23(+0.88%)
Feb 15, 2011 25.80 26.25 25.73 26.18 2,271,664 +0.25(+0.96%)
Feb 14, 2011 26.21 26.35 25.82 25.93 2,853,140 -0.31(-1.18%)
Feb 11, 2011 26.04 26.34 25.80 26.24 4,413,850 +0.24(+0.92%)
Feb 10, 2011 25.76 26.01 25.73 26.00 3,175,860 +0.10(+0.39%)
Feb 09, 2011 26.25 26.40 25.75 25.90 2,561,876 -0.35(-1.33%)
Feb 08, 2011 25.97 26.29 25.74 26.25 2,997,298 +0.35(+1.35%)
Feb 07, 2011 25.89 26.07 25.72 25.90 2,475,322 +0.09(+0.35%)
Feb 04, 2011 25.48 25.82 25.43 25.81 2,021,674 +0.34(+1.33%)
Feb 03, 2011 25.30 25.56 25.13 25.47 2,301,787 -0.01(-0.04%)
Feb 02, 2011 25.71 25.89 25.42 25.48 2,140,968 -0.29(-1.13%)
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.