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, 2013 36.35 36.70 36.10 36.63 2,361,280 +0.16(+0.44%)
Apr 29, 2013 36.11 36.54 36.11 36.47 2,779,090 +0.47(+1.31%)
Apr 26, 2013 35.83 36.12 35.79 36.00 5,584,448 +0.10(+0.28%)
Apr 25, 2013 36.86 36.88 35.73 35.90 7,291,062 -0.80(-2.18%)
Apr 24, 2013 37.05 37.31 36.67 36.70 2,978,481 -0.27(-0.73%)
Apr 23, 2013 36.92 37.20 36.79 36.97 3,701,149 +0.13(+0.35%)
Apr 22, 2013 36.82 37.01 36.55 36.84 1,674,719 -0.16(-0.43%)
Apr 19, 2013 36.72 37.20 36.72 37.00 1,298,167 +0.43(+1.18%)
Apr 18, 2013 36.60 37.12 36.46 36.57 1,931,676 +0.06(+0.16%)
Apr 17, 2013 37.25 37.25 36.40 36.51 3,299,182 -0.88(-2.35%)
Apr 16, 2013 36.77 37.42 36.63 37.39 2,852,883 +0.97(+2.66%)
Apr 15, 2013 36.99 37.09 36.41 36.42 1,579,189 -0.85(-2.28%)
Apr 12, 2013 37.31 37.44 37.02 37.27 1,800,399 -0.28(-0.75%)
Apr 11, 2013 37.42 37.64 37.34 37.55 1,098,429 +0.14(+0.37%)
Apr 10, 2013 36.88 37.46 36.88 37.41 1,508,614 +0.57(+1.55%)
Apr 09, 2013 36.81 37.05 36.61 36.84 1,585,708 +0.12(+0.33%)
Apr 08, 2013 36.00 36.73 35.97 36.72 1,219,861 +0.72(+2.00%)
Apr 05, 2013 35.89 36.17 35.81 36.00 2,215,392 -0.22(-0.61%)
Apr 04, 2013 36.23 36.70 36.17 36.22 2,810,462 -0.02(-0.06%)
Apr 03, 2013 36.80 36.80 35.91 36.24 3,829,777 -0.57(-1.55%)
Apr 02, 2013 36.66 36.95 36.42 36.81 3,156,896 +0.42(+1.15%)
Apr 01, 2013 36.55 36.63 36.22 36.39 4,207,457 -0.53(-1.44%)
Mar 28, 2013 37.12 37.24 36.85 36.92 2,409,504 -0.17(-0.46%)
Mar 27, 2013 36.86 37.09 36.54 37.09 3,192,984 +0.10(+0.27%)
Mar 26, 2013 37.03 37.30 36.88 36.99 2,669,244 +0.03(+0.08%)
Mar 25, 2013 37.25 37.37 36.85 36.96 1,408,819 -0.22(-0.59%)
Mar 22, 2013 36.98 37.31 36.94 37.18 1,560,814 +0.30(+0.81%)
Mar 21, 2013 36.94 37.26 36.80 36.88 2,276,873 -0.22(-0.59%)
Mar 20, 2013 36.53 37.21 36.53 37.10 3,105,383 +0.68(+1.87%)
Mar 19, 2013 36.33 36.48 36.16 36.42 1,810,313 +0.14(+0.39%)
Mar 18, 2013 35.85 36.35 35.73 36.28 2,003,290 +0.12(+0.33%)
Mar 15, 2013 35.94 36.27 35.82 36.16 2,878,505 +0.08(+0.22%)
Mar 14, 2013 36.20 36.26 35.89 36.08 1,663,316 -0.06(-0.17%)
Mar 13, 2013 36.07 36.20 35.86 36.14 954,746 +0.06(+0.17%)
Mar 12, 2013 36.00 36.14 35.82 36.08 1,531,979 +0.01(+0.03%)
Mar 11, 2013 36.15 36.23 35.96 36.07 1,587,205 -0.20(-0.55%)
Mar 08, 2013 35.98 36.35 35.95 36.27 2,395,075 +0.36(+1.00%)
Mar 07, 2013 35.60 35.95 35.60 35.91 2,132,877 +0.38(+1.07%)
Mar 06, 2013 35.87 36.02 35.48 35.53 2,042,772 -0.49(-1.36%)
Mar 05, 2013 35.84 36.05 35.56 36.02 2,818,261 +0.33(+0.92%)
Mar 04, 2013 35.55 35.69 35.31 35.69 1,977,705 +0.12(+0.34%)
Mar 01, 2013 35.52 35.70 35.17 35.57 2,522,155 -0.21(-0.59%)
Feb 28, 2013 35.58 35.94 35.51 35.78 3,219,093 +0.44(+1.25%)
Feb 27, 2013 35.01 35.48 34.78 35.34 2,948,955 +0.37(+1.06%)
Feb 26, 2013 35.36 35.42 34.61 34.97 4,109,540 -0.98(-2.73%)
Feb 22, 2013 35.68 36.07 35.53 35.95 2,285,024 +0.44(+1.24%)
Feb 21, 2013 36.11 36.19 35.48 35.51 3,625,104 -0.68(-1.88%)
Feb 20, 2013 36.46 36.57 36.15 36.19 3,361,062 -0.31(-0.85%)
Feb 19, 2013 36.25 36.50 36.08 36.50 2,863,014 +0.24(+0.66%)
Feb 15, 2013 36.00 36.31 35.94 36.26 2,861,526 +0.34(+0.95%)
Feb 14, 2013 35.44 36.04 35.36 35.92 2,755,817 +0.56(+1.58%)
Feb 13, 2013 35.58 35.65 35.24 35.36 4,210,579 -0.13(-0.37%)
Feb 12, 2013 35.45 35.63 35.30 35.49 2,392,219 +0.04(+0.11%)
Feb 11, 2013 35.29 35.53 35.23 35.45 1,974,243 +0.06(+0.17%)
Feb 08, 2013 35.06 35.79 34.96 35.39 2,717,032 +0.47(+1.35%)
Feb 07, 2013 34.51 35.19 34.39 34.92 7,008,604 +0.02(+0.06%)
Feb 06, 2013 34.45 35.00 34.40 34.90 3,800,855 +0.14(+0.40%)
Feb 04, 2013 35.11 35.24 34.69 34.76 4,391,451 -0.61(-1.72%)
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.