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 31, 2012 27.55 27.56 27.17 27.36 3,604,500 -0.15(-0.55%)
May 30, 2012 27.68 27.86 27.39 27.51 2,782,247 -0.39(-1.40%)
May 29, 2012 27.79 28.00 27.63 27.90 3,117,033 +0.33(+1.20%)
May 25, 2012 27.35 27.65 27.35 27.57 1,835,979 +0.09(+0.33%)
May 24, 2012 27.29 27.57 27.16 27.48 2,420,363 +0.26(+0.96%)
May 23, 2012 27.18 27.37 26.82 27.22 4,232,909 -0.18(-0.66%)
May 22, 2012 27.74 27.80 27.25 27.40 3,212,460 -0.19(-0.69%)
May 21, 2012 27.31 27.64 26.86 27.59 3,192,030 +0.42(+1.55%)
May 18, 2012 27.90 27.91 27.01 27.17 5,987,587 -0.68(-2.44%)
May 17, 2012 28.78 28.86 27.84 27.85 3,139,863 -0.89(-3.10%)
May 16, 2012 28.46 28.90 28.40 28.74 3,410,817 +0.38(+1.34%)
May 15, 2012 28.66 28.90 28.17 28.36 3,528,398 -0.47(-1.63%)
May 14, 2012 29.16 29.24 28.81 28.83 2,395,618 -0.55(-1.87%)
May 11, 2012 29.60 29.86 29.38 29.38 2,511,942 -0.39(-1.31%)
May 10, 2012 29.34 29.89 29.23 29.77 3,186,153 +0.70(+2.41%)
May 09, 2012 28.86 29.40 28.80 29.07 2,165,219 -0.11(-0.38%)
May 08, 2012 28.88 29.23 28.88 29.18 3,273,247 +0.11(+0.38%)
May 07, 2012 29.16 29.16 28.86 29.07 2,955,210 -0.11(-0.38%)
May 04, 2012 29.34 29.41 29.04 29.18 2,764,280 -0.29(-0.98%)
May 03, 2012 29.56 29.61 29.26 29.47 2,297,011 -0.15(-0.51%)
May 02, 2012 29.46 29.67 29.33 29.62 2,962,611 -0.27(-0.90%)
May 01, 2012 30.11 30.11 29.79 29.89 4,603,366 -0.23(-0.76%)
Apr 30, 2012 29.61 30.73 29.18 30.12 9,939,298 +0.38(+1.28%)
Apr 27, 2012 29.83 29.90 29.54 29.74 1,930,446 -0.02(-0.07%)
Apr 26, 2012 29.19 29.92 29.03 29.76 3,776,186 +0.63(+2.16%)
Apr 25, 2012 28.95 29.28 28.74 29.13 3,085,526 +0.36(+1.25%)
Apr 24, 2012 28.49 28.91 28.45 28.77 1,669,780 +0.24(+0.84%)
Apr 23, 2012 28.67 28.72 28.48 28.53 3,179,344 -0.43(-1.48%)
Apr 20, 2012 28.67 29.05 28.65 28.96 2,860,120 +0.36(+1.26%)
Apr 19, 2012 28.47 28.83 28.37 28.60 2,536,064 +0.15(+0.53%)
Apr 18, 2012 28.41 28.53 28.26 28.45 2,471,915 -0.07(-0.25%)
Apr 17, 2012 28.21 28.61 28.20 28.52 2,953,447 +0.54(+1.93%)
Apr 16, 2012 27.84 28.20 27.68 27.98 3,915,479 +0.20(+0.72%)
Apr 13, 2012 27.50 27.93 27.48 27.78 3,086,365 +0.23(+0.83%)
Apr 12, 2012 27.41 27.62 27.27 27.55 2,169,883 +0.12(+0.44%)
Apr 11, 2012 27.65 27.72 27.39 27.43 2,384,963 +0.05(+0.18%)
Apr 10, 2012 27.96 28.03 27.37 27.38 2,101,287 -0.65(-2.32%)
Apr 09, 2012 28.28 28.31 27.95 28.03 1,737,059 -0.60(-2.10%)
Apr 05, 2012 28.38 28.66 28.23 28.63 1,798,403 +0.15(+0.53%)
Apr 04, 2012 28.88 28.94 28.48 28.48 2,126,719 -0.63(-2.16%)
Apr 03, 2012 28.81 29.33 28.81 29.11 2,433,963 +0.19(+0.66%)
Apr 02, 2012 28.50 28.93 28.50 28.92 2,417,453 +0.32(+1.12%)
Mar 30, 2012 28.39 28.77 28.19 28.60 2,016,757 +0.45(+1.60%)
Mar 29, 2012 27.95 28.25 27.78 28.15 2,363,417 +0.09(+0.32%)
Mar 28, 2012 28.26 28.31 27.85 28.06 2,512,205 -0.30(-1.06%)
Mar 27, 2012 28.45 28.59 28.32 28.36 2,814,213 -0.07(-0.25%)
Mar 26, 2012 28.50 28.50 28.21 28.43 3,891,144 +0.13(+0.46%)
Mar 23, 2012 28.30 28.48 28.05 28.30 2,409,631 +0.05(+0.18%)
Mar 22, 2012 28.11 28.33 28.00 28.25 1,662,047 +0.02(+0.07%)
Mar 21, 2012 28.36 28.48 28.10 28.23 1,890,407 -0.09(-0.32%)
Mar 20, 2012 27.69 28.47 27.64 28.32 3,054,269 +0.37(+1.32%)
Mar 19, 2012 27.70 28.03 27.61 27.95 2,582,922 +0.14(+0.50%)
Mar 16, 2012 27.85 27.89 27.45 27.81 3,821,546 +0.02(+0.07%)
Mar 15, 2012 27.65 27.82 27.51 27.79 1,661,735 +0.27(+0.98%)
Mar 14, 2012 27.78 27.94 27.43 27.52 2,432,815 -0.32(-1.15%)
Mar 13, 2012 27.77 27.89 27.59 27.84 2,468,509 +0.30(+1.09%)
Mar 12, 2012 27.53 27.66 27.31 27.54 1,925,451 +0.03(+0.11%)
Mar 09, 2012 27.14 27.59 27.05 27.51 2,272,256 +0.36(+1.33%)
Mar 08, 2012 27.69 27.77 27.15 27.15 2,966,199 -0.39(-1.42%)
Mar 07, 2012 27.10 27.61 27.05 27.54 2,829,361 +0.30(+1.10%)
Mar 06, 2012 27.88 28.00 27.18 27.24 2,769,168 -0.85(-3.03%)
Mar 05, 2012 28.46 28.46 28.02 28.09 2,129,821 -0.24(-0.85%)
Mar 02, 2012 28.60 28.73 28.20 28.33 1,782,624 -0.25(-0.87%)
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.