$44.80 +0.51 (%) Coca-Cola Enterprises Inc - NYSE

Dec. 19, 2014 | 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
12/19/201444.5445.1644.4244.804,073,750
12/18/201443.1844.4143.0344.293,679,797
12/17/201441.9042.8741.7742.751,923,948
12/16/201442.1242.9741.8341.862,078,039
12/15/201443.2343.4242.2642.362,407,180
12/12/201443.8844.1643.1543.172,375,100
12/11/201443.7344.6243.5344.283,182,415
12/10/201443.6243.8943.5043.742,454,951
12/9/201443.1843.8143.1543.731,978,272
12/8/201444.1244.1843.4443.582,265,251
12/5/201443.5944.2743.5644.202,452,947
12/4/201443.8144.0543.5443.631,821,624
12/3/201444.6044.7043.3643.903,896,113
12/2/201443.4944.5643.4444.532,902,278
12/1/201443.6344.0343.5043.511,700,340
11/28/201443.8944.1243.7343.94761,795
11/26/201443.9544.1043.6843.80983,688
11/25/201443.9844.2243.8543.872,154,099
11/24/201443.7344.3343.7343.852,299,431
11/21/201444.4544.4543.6343.722,418,497
11/20/201443.4044.5543.3443.973,717,382
11/19/201443.2743.6543.2143.572,453,742
11/18/201443.2843.8043.0843.632,435,398
11/17/201442.3943.3142.2843.251,592,822
11/14/201442.6242.7142.0442.291,362,500
11/13/201442.9443.1142.4542.73882,612
11/12/201442.4042.9642.1642.861,349,091
11/11/201442.7542.8542.4342.551,313,926
11/10/201442.7242.8142.3942.621,043,802
11/7/201442.8142.9842.5142.721,530,047
11/6/201442.3042.9642.1342.861,954,906
11/5/201443.0643.0642.0042.192,286,472
11/4/201442.9342.9342.2742.491,966,914
11/3/201443.4043.5242.8442.961,640,279
10/31/201443.3743.6843.1343.351,982,212
10/30/201442.9643.3442.8143.131,441,445
10/29/201443.2743.3742.7143.001,485,571
10/28/201442.6543.3242.4243.311,916,608
10/27/201442.1642.6841.9342.382,528,403
10/24/201442.3142.5841.5342.382,818,598
10/23/201442.4143.3642.0842.204,602,813
10/22/201441.6341.8641.1141.323,832,450
10/21/201441.5741.9741.3941.652,726,791
10/20/201441.0542.1140.9641.912,548,319
10/17/201440.3941.3740.2041.112,238,225
10/16/201439.2640.4039.0540.014,718,819
10/15/201440.0040.2339.2240.014,338,261
10/14/201440.4840.7539.9340.495,900,817
10/13/201441.5941.6240.4040.442,809,447
10/10/201442.0442.2241.5341.543,206,913
10/9/201443.3343.4641.9942.042,587,882
10/8/201442.6143.3642.4343.333,696,117
10/7/201443.6343.6942.5042.553,844,852
10/6/201444.6344.8543.6643.841,585,620
10/3/201443.6744.2043.4344.083,247,203
10/2/201443.6143.8443.2243.622,641,347
10/1/201444.3744.4643.5843.773,392,656
9/30/201445.0445.1844.3544.363,216,657
9/29/201444.8845.2044.7145.111,177,235
9/26/201445.0145.3244.6645.281,729,385
9/25/201445.5245.5544.8745.001,341,984
9/24/201445.2045.8245.1045.781,377,393
9/23/201445.8845.9245.0345.062,443,793
9/22/201446.1246.2445.9746.121,873,091
9/19/201446.0446.3845.7846.273,562,210
9/18/201446.1646.2545.6745.721,903,125
9/17/201445.5746.0745.4045.882,387,131
9/16/201445.2745.5644.9045.522,883,768
9/15/201445.4245.4244.8645.201,812,139
9/12/201445.8145.8645.1445.191,582,918
9/11/201445.7346.0345.5945.931,620,793
9/10/201446.0246.1445.6745.791,972,599
9/9/201446.3546.4246.0246.081,307,705
9/8/201446.9147.0646.3546.541,087,718
9/5/201446.4147.0346.1747.031,282,657
9/4/201447.7947.7946.2546.373,447,339
9/3/201446.5747.8746.5047.852,099,771
9/2/201447.8448.0447.1147.221,842,002
8/29/201447.5847.8247.4247.781,150,877
8/28/201447.5747.8547.4547.60752,107
8/27/201447.4647.7247.3147.71858,954
8/26/201447.5047.9347.4047.50830,465
8/25/201447.3247.5047.1447.381,603,285
8/22/201447.5447.6947.0747.101,169,335
8/21/201447.6647.8547.5547.57950,967
8/20/201448.2748.5047.6247.691,472,675
8/19/201447.8250.0047.7748.332,252,645
8/18/201447.6548.0747.5847.841,377,016
8/15/201447.2548.0447.1347.481,449,244
8/14/201446.8547.1746.8047.141,590,505
8/13/201446.2946.8946.2246.851,929,946
8/12/201446.1046.2545.8646.171,005,370
8/11/201446.0646.4546.0146.161,199,905
8/8/201445.3046.0445.0946.001,748,024
8/7/201445.5445.6545.0545.211,588,296
8/6/201444.5945.4444.5245.402,273,157
8/5/201444.9645.2444.4644.691,794,972
8/4/201445.4045.5044.9145.012,070,934
8/1/201445.4545.5145.1245.312,313,997
7/31/201446.5246.5245.3545.452,835,850
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center