$51.29 +0.30 (%) Coca-Cola Enterprises Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCE historical data

Date Open High Low Close Volume
5/24/201650.2051.2050.1650.998,751,557
5/23/201650.5851.1149.7650.105,293,585
5/20/201651.1351.1950.4550.702,263,788
5/19/201650.7750.8550.0850.692,750,333
5/18/201651.7151.7550.7151.021,968,791
5/17/201652.7952.9851.8351.943,195,012
5/16/201652.5453.1052.5452.741,551,406
5/13/201653.6553.7052.8252.841,768,797
5/12/201654.2054.2053.5453.803,767,396
5/11/201654.2054.3753.9854.001,548,573
5/10/201653.8054.1753.5354.122,241,192
5/9/201653.7553.9853.2953.602,343,809
5/6/201653.3354.0653.0954.052,035,199
5/5/201652.6153.5552.5253.383,428,378
5/4/201652.0052.9351.8052.822,757,958
5/3/201652.1052.3251.7752.171,657,959
5/2/201652.4752.8152.0052.312,629,311
4/29/201653.6553.9352.3752.483,311,137
4/28/201653.3454.2253.1253.903,116,766
4/27/201651.8752.2851.6751.962,620,450
4/26/201651.9452.3051.5851.662,601,422
4/25/201651.7252.3151.7051.941,910,488
4/22/201651.7752.0351.5451.831,889,045
4/21/201653.0053.0051.6851.743,051,908
4/20/201653.2953.2952.3652.833,087,448
4/19/201653.8253.8553.5653.781,267,798
4/18/201653.5853.8053.3653.591,143,179
4/15/201653.5353.7853.3153.671,519,930
4/14/201653.9454.5453.3653.474,124,563
4/13/201653.0953.0952.6452.972,267,936
4/12/201652.8053.0552.5852.822,817,385
4/11/201652.7953.2052.5552.632,298,558
4/8/201652.6352.8652.4152.541,392,808
4/7/201652.5252.6252.1552.402,371,710
4/6/201651.8452.7851.8452.682,312,557
4/5/201652.0252.4951.9152.023,508,743
4/4/201651.5952.1651.5152.153,175,224
4/1/201650.4251.5850.3851.482,404,783
3/31/201651.2151.8250.6950.742,792,629
3/30/201650.5751.1350.4151.091,071,425
3/29/201650.0550.4149.9750.331,228,063
3/28/201649.7850.5449.6850.053,116,318
3/24/201649.6449.9449.4249.593,503,985
3/23/201649.3850.0649.1449.802,286,635
3/22/201649.6449.8249.4149.52838,154
3/21/201649.4250.0649.2649.681,938,915
3/18/201650.2350.2349.0249.552,956,282
3/17/201649.8350.4149.5750.212,284,968
3/16/201649.8750.0448.8049.692,155,135
3/15/201650.2850.8950.0850.241,465,559
3/14/201650.1550.7550.0850.681,634,773
3/11/201650.3550.6050.1550.351,204,339
3/10/201649.7750.4949.5850.06888,030
3/9/201649.1249.7148.9649.64884,683
3/8/201649.0349.2148.6548.961,237,146
3/7/201649.2849.4948.9849.091,971,121
3/4/201649.1349.4948.9149.43801,421
3/3/201648.3949.3348.0149.231,238,095
3/2/201648.6048.7548.3648.461,390,844
3/1/201648.7749.2548.5749.021,567,586
2/29/201649.0349.1048.5148.511,867,797
2/26/201650.0350.1848.6849.091,595,637
2/25/201649.3450.1349.0550.101,293,153
2/24/201648.8749.5048.5449.47883,258
2/23/201649.1749.5348.8649.031,117,294
2/22/201649.2149.5849.1749.381,511,628
2/19/201648.6649.2148.4948.931,437,719
2/18/201648.9948.9948.4948.601,453,243
2/17/201649.0349.5048.7549.061,937,683
2/16/201648.6049.0748.2248.771,485,579
2/12/201647.4948.2446.9248.191,346,013
2/11/201646.7947.9646.4147.212,171,190
2/10/201647.7347.9847.5247.571,624,045
2/9/201646.1447.9046.1247.622,292,218
2/8/201646.3346.9046.1146.662,872,372
2/5/201647.4247.4246.5246.722,470,698
2/4/201646.1246.7646.0246.722,342,841
2/3/201646.4246.5845.6146.341,324,214
2/2/201646.7246.8846.2646.341,289,264
2/1/201646.5447.5046.4247.172,789,795
1/29/201646.2746.6146.0246.422,167,176
1/28/201645.6846.2245.4446.041,402,041
1/27/201645.9146.0845.1645.471,397,898
1/26/201645.6546.2245.6445.891,690,360
1/25/201645.4245.9245.1845.622,054,770
1/22/201645.6645.7245.1645.342,321,757
1/21/201645.7545.9344.9645.162,862,376
1/20/201645.7246.1744.5045.823,127,863
1/19/201646.3046.5246.0546.292,298,784
1/15/201645.2946.1845.2645.903,426,334
1/14/201646.2146.4945.9746.182,185,255
1/13/201646.8547.1046.1646.252,806,448
1/12/201646.6047.0546.3346.881,278,143
1/11/201646.5546.9046.0846.451,292,158
1/8/201647.1247.4046.3746.482,989,039
1/7/201647.4147.6746.6446.973,253,388
1/6/201647.4647.9147.0947.893,944,864
1/5/201648.7148.8847.3047.953,823,747
1/4/201648.2848.6747.7948.653,344,243
12/31/201549.4449.5848.9249.241,704,043
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center