$51.08 +5.64 (%) Coca-Cola Enterprises Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCE historical data

Date Open High Low Close Volume
7/31/201549.1852.3049.1151.0813,330,418
7/30/201545.8946.2745.0645.442,757,038
7/29/201545.3946.2145.2646.202,408,734
7/28/201544.9745.3744.7545.341,383,949
7/27/201544.6845.0144.5644.691,831,504
7/24/201545.2945.5144.7744.871,118,283
7/23/201545.3145.5945.1845.41958,457
7/22/201545.0845.7245.0845.371,084,327
7/21/201545.4845.7545.2045.34842,614
7/20/201545.5645.5845.2745.53911,343
7/17/201545.5245.7445.2145.491,117,166
7/16/201545.6445.7345.4445.601,269,607
7/15/201545.6145.6845.1345.211,276,977
7/14/201545.5245.8245.3445.711,783,990
7/13/201544.8545.5144.6845.421,732,835
7/10/201544.4944.8144.1944.432,628,451
7/9/201544.1144.2443.8343.932,256,855
7/8/201543.6643.9943.3843.411,897,900
7/7/201542.6444.0642.5343.992,499,338
7/6/201542.7542.9842.1342.472,898,873
7/2/201543.4843.7442.9343.161,425,677
7/1/201543.8943.8943.2743.471,948,764
6/30/201543.9544.0843.1743.441,825,367
6/29/201544.4544.6143.6243.642,357,386
6/26/201544.6644.9444.3344.911,989,765
6/25/201544.5444.6644.3544.471,571,181
6/24/201544.4244.7244.3744.501,023,334
6/23/201544.8744.9344.3344.551,205,594
6/22/201544.9545.1544.7044.791,160,284
6/19/201545.0545.0844.6744.742,706,396
6/18/201544.4145.1344.2945.023,260,326
6/17/201543.8144.3443.6044.322,644,154
6/16/201543.2443.8443.0543.792,285,785
6/15/201543.3743.5643.1043.202,036,346
6/12/201542.9943.7542.9943.655,910,346
6/11/201543.2943.4943.1543.221,275,722
6/10/201543.0643.4843.0143.29761,604
6/9/201543.0043.1742.7242.931,100,541
6/8/201543.0843.3542.8442.94886,909
6/5/201543.6643.8243.0943.221,359,475
6/4/201543.9144.4343.8143.881,523,786
6/3/201544.2644.5444.0844.301,784,133
6/2/201544.2544.4243.6444.394,076,983
6/1/201544.2744.5044.0144.351,367,164
5/29/201544.5644.6844.1344.232,205,055
5/28/201544.9245.0344.4344.651,061,627
5/27/201544.6845.0844.3945.031,787,488
5/26/201544.8044.8044.2444.392,131,874
5/22/201545.2545.4044.7644.801,589,543
5/21/201546.0746.1045.2745.292,456,839
5/20/201546.2146.5346.1046.251,587,677
5/19/201546.4846.5645.9046.142,655,230
5/18/201546.5846.7046.4546.551,323,869
5/15/201546.3546.5746.1646.561,339,288
5/14/201545.6946.3945.6846.381,284,580
5/13/201545.2945.6945.1145.251,168,677
5/12/201545.2245.4744.9745.361,164,431
5/11/201545.8646.3645.6045.652,230,394
5/8/201545.7546.2145.6645.981,589,792
5/7/201545.1145.5044.9345.371,068,830
5/6/201544.7145.1444.5345.091,781,839
5/5/201545.5845.8244.5444.583,041,615
5/4/201545.9745.9945.5545.641,883,320
5/1/201544.6946.1544.2646.055,047,731
4/30/201544.8445.8644.0544.412,667,742
4/29/201545.2445.5144.9144.982,473,560
4/28/201545.2945.5545.0345.342,832,738
4/27/201545.4945.7645.1045.203,555,412
4/24/201545.2245.6445.1145.401,477,586
4/23/201544.8445.4244.7445.111,354,832
4/22/201544.5945.0744.4244.991,816,019
4/21/201545.1445.1444.3644.411,829,826
4/20/201545.2645.2844.9045.091,239,835
4/17/201545.0545.3444.7945.092,152,962
4/16/201545.1545.6845.0845.441,573,275
4/15/201544.9045.2344.7245.211,901,990
4/14/201544.9745.1144.3844.692,164,372
4/13/201545.4645.5245.1145.151,651,509
4/10/201546.0046.1445.4245.722,633,167
4/9/201545.7346.2545.7046.141,580,112
4/8/201545.7846.2045.5145.722,115,878
4/7/201545.6646.0345.4845.761,843,822
4/6/201544.6945.8844.5845.702,225,662
4/2/201544.3744.8944.2544.782,957,498
4/1/201544.1644.4843.9644.471,515,403
3/31/201544.5544.6344.1344.201,679,278
3/30/201544.1544.7643.9444.711,748,385
3/27/201543.6144.0443.5044.001,769,951
3/26/201543.8644.0243.3443.713,135,707
3/25/201544.3844.4043.7944.052,953,161
3/24/201544.1844.4243.8244.063,671,589
3/23/201543.2543.5943.1743.431,853,745
3/20/201543.1043.4342.8943.273,450,106
3/19/201542.6243.0242.3642.802,819,214
3/18/201541.7242.8041.0342.654,163,556
3/17/201542.0842.1741.5241.754,397,220
3/16/201542.1842.4041.9042.402,140,664
3/13/201542.5742.7041.6341.852,694,378
3/12/201542.6442.9742.4942.752,323,113
3/11/201542.7542.7842.1642.442,202,558
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!