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 (%)
May 29, 2015 44.56 44.67 44.13 44.23 2,205,055 -0.42(-0.94%)
May 28, 2015 44.92 45.03 44.42 44.65 1,061,627 -0.38(-0.84%)
May 27, 2015 44.68 45.08 44.39 45.03 1,787,488 +0.64(+1.44%)
May 26, 2015 44.80 44.80 44.24 44.39 2,131,874 -0.41(-0.92%)
May 22, 2015 44.80 44.80 44.80 0 -0.49(-1.08%)
May 21, 2015 46.25 45.27 45.29 2,456,839 -0.96(-2.08%)
May 20, 2015 46.21 46.53 46.10 46.25 1,587,677 +0.11(+0.24%)
May 19, 2015 46.48 46.56 45.90 46.14 2,655,110 -0.41(-0.88%)
May 18, 2015 46.58 46.70 46.45 46.55 1,323,869 -0.01(-0.02%)
May 15, 2015 46.35 46.57 46.16 46.56 1,339,288 +0.18(+0.39%)
May 14, 2015 45.69 46.39 45.68 46.38 1,284,580 +1.13(+2.50%)
May 13, 2015 45.29 45.69 45.11 45.25 1,168,677 -0.11(-0.24%)
May 12, 2015 45.22 45.47 44.97 45.36 1,164,431 -0.29(-0.64%)
May 11, 2015 45.86 46.36 45.60 45.65 2,230,394 -0.33(-0.72%)
May 08, 2015 45.75 46.21 45.66 45.98 1,589,792 +0.61(+1.34%)
May 07, 2015 45.11 45.50 44.93 45.37 1,068,830 +0.28(+0.62%)
May 06, 2015 45.14 44.53 45.09 1,781,839 +0.51(+1.14%)
May 05, 2015 45.58 45.82 44.54 44.58 3,041,615 -1.06(-2.32%)
May 04, 2015 45.97 45.99 45.55 45.64 1,883,320 -0.41(-0.89%)
May 01, 2015 44.69 46.15 44.26 46.05 5,047,731 +1.64(+3.69%)
Apr 30, 2015 44.84 45.86 44.05 44.41 2,667,742 -0.57(-1.27%)
Apr 29, 2015 45.24 45.51 44.91 44.98 2,473,560 -0.36(-0.79%)
Apr 28, 2015 45.29 45.55 45.03 45.34 2,832,738 +0.14(+0.31%)
Apr 27, 2015 45.49 45.76 45.10 45.20 3,555,412 -0.20(-0.44%)
Apr 24, 2015 45.22 45.64 45.11 45.40 1,477,586 +0.29(+0.64%)
Apr 23, 2015 44.84 45.42 44.74 45.11 1,354,832 +0.12(+0.27%)
Apr 22, 2015 44.59 45.07 44.42 44.99 1,816,019 +0.58(+1.31%)
Apr 21, 2015 45.14 45.14 44.36 44.41 1,829,826 -0.68(-1.51%)
Apr 20, 2015 45.26 45.28 44.90 45.09 1,239,835 +0.00(+0.00%)
Apr 17, 2015 45.05 45.34 44.79 45.09 2,152,962 -0.35(-0.77%)
Apr 16, 2015 45.15 45.68 45.08 45.44 1,573,275 +0.23(+0.51%)
Apr 15, 2015 44.90 45.23 44.72 45.21 1,901,990 +0.52(+1.16%)
Apr 14, 2015 44.97 45.11 44.38 44.69 2,164,372 -0.46(-1.02%)
Apr 13, 2015 45.46 45.52 45.11 45.15 1,651,509 -0.57(-1.25%)
Apr 10, 2015 46.00 46.13 45.41 45.72 2,633,167 -0.42(-0.91%)
Apr 09, 2015 45.73 46.25 45.70 46.14 1,580,112 +0.42(+0.92%)
Apr 08, 2015 45.78 46.20 45.51 45.72 2,115,878 -0.04(-0.09%)
Apr 07, 2015 45.66 46.02 45.48 45.76 1,843,822 +0.06(+0.13%)
Apr 06, 2015 44.69 45.88 44.58 45.70 2,225,662 +0.92(+2.05%)
Apr 02, 2015 44.78 44.78 44.78 0 +0.31(+0.70%)
Apr 01, 2015 44.16 44.48 43.96 44.47 1,515,403 +0.27(+0.61%)
Mar 31, 2015 44.55 44.63 44.13 44.20 1,679,278 -0.51(-1.14%)
Mar 30, 2015 44.15 44.76 43.94 44.71 1,748,385 +0.71(+1.61%)
Mar 27, 2015 43.61 44.04 43.50 44.00 1,769,951 +0.29(+0.66%)
Mar 26, 2015 44.02 43.34 43.71 3,135,707 -0.34(-0.77%)
Mar 25, 2015 44.38 44.40 43.79 44.05 2,953,161 -0.01(-0.02%)
Mar 24, 2015 44.18 44.42 43.82 44.06 3,671,589 +0.63(+1.45%)
Mar 23, 2015 43.25 43.59 43.17 43.43 1,853,745 +0.16(+0.37%)
Mar 20, 2015 43.10 43.43 42.88 43.27 3,450,106 +0.47(+1.10%)
Mar 19, 2015 42.62 43.02 42.36 42.80 2,819,214 +0.15(+0.35%)
Mar 18, 2015 41.72 42.80 41.03 42.65 4,163,556 +0.90(+2.16%)
Mar 17, 2015 42.08 42.17 41.52 41.75 4,397,220 -0.65(-1.53%)
Mar 16, 2015 42.18 42.40 41.90 42.40 2,140,664 +0.55(+1.31%)
Mar 13, 2015 42.57 42.70 41.62 41.85 2,694,378 -0.90(-2.11%)
Mar 12, 2015 42.64 42.97 42.49 42.75 2,323,113 +0.31(+0.73%)
Mar 11, 2015 42.75 42.78 42.16 42.44 2,202,558 -0.36(-0.84%)
Mar 10, 2015 43.04 43.42 42.75 42.80 2,723,211 -0.73(-1.68%)
Mar 09, 2015 43.86 43.87 43.29 43.53 2,608,399 -0.11(-0.25%)
Mar 06, 2015 43.98 44.26 43.15 43.64 3,625,182 -0.75(-1.69%)
Mar 05, 2015 45.10 45.10 44.38 44.39 2,345,805 -0.46(-1.03%)
Mar 04, 2015 45.88 44.55 44.85 2,497,638 -1.03(-2.24%)
Mar 03, 2015 45.85 45.88 2,485,238 -0.52(-1.12%)
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.