$43.77 -0.59 (%) Coca-Cola Enterprises Inc - NYSE

Oct. 1, 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
9/30/201445.0445.1844.3544.363,150,358
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
7/30/201447.9547.9546.6846.702,514,434
7/29/201447.8948.0947.6147.711,688,896
7/28/201448.0648.1547.5247.731,996,725
7/25/201448.8148.9348.0048.052,208,658
7/24/201448.7549.1748.5148.802,317,367
7/23/201448.6048.8248.4648.763,213,114
7/22/201448.4948.7848.2748.442,896,166
7/21/201448.7448.7548.2048.501,439,013
7/18/201448.5048.8848.3148.772,610,907
7/17/201448.4148.8748.2948.382,414,811
7/16/201448.4248.5348.2348.451,742,716
7/15/201448.4048.6048.0148.221,935,220
7/14/201448.5048.6248.3448.462,052,964
7/11/201448.3348.6948.0548.342,670,383
7/10/201447.5148.6047.4548.462,574,623
7/9/201447.7348.1247.7347.941,914,111
7/8/201448.0048.0747.3647.601,844,038
7/7/201447.9848.3347.7848.191,729,159
7/3/201447.9348.1747.9047.951,509,102
7/2/201448.0248.4347.8948.041,496,036
7/1/201448.0048.0547.3547.934,546,080
6/30/201447.8748.0647.5947.785,481,984
6/27/201447.5348.1347.5147.924,285,781
6/26/201447.4747.7847.2147.641,611,234
6/25/201447.0547.5646.9047.551,861,928
6/24/201447.4147.4147.0047.091,584,406
6/23/201447.6347.8047.3747.581,786,967
6/20/201447.6247.7847.2747.623,460,568
6/19/201445.9247.6145.9047.537,581,437
6/18/201445.2246.0845.0045.949,176,081
6/17/201444.7145.2144.6145.182,020,902
6/16/201444.3344.7943.9644.721,970,833
6/13/201444.6344.7844.3044.582,215,245
6/12/201444.7645.1544.6844.761,381,336
6/11/201445.2045.3544.7444.762,924,105
6/10/201445.5045.6745.1445.272,645,180
6/9/201445.6545.9145.4945.781,301,226
6/6/201445.2145.7345.0945.661,442,852
6/5/201446.1446.1444.8045.103,620,507
6/4/201445.4646.1045.4645.951,963,431
6/3/201445.5345.8945.2345.672,241,121
6/2/201445.6846.0545.4045.663,166,927
5/30/201445.8645.8845.5245.642,484,143
5/29/201446.1446.1745.6845.972,173,096
5/28/201445.3245.9245.3245.853,268,737
5/27/201445.9346.1145.2845.303,427,333
5/23/201445.9446.0945.7445.852,098,971
5/22/201445.9646.0845.3845.822,799,645
5/21/201446.5746.7545.9846.002,202,649
5/20/201446.7846.9946.3746.571,168,984
5/19/201446.6147.1346.4446.801,507,781
5/16/201446.5746.6846.1246.651,861,895
5/15/201446.9847.1246.3946.551,309,834
5/14/201447.5547.6447.2147.281,342,799
5/13/201447.5547.7347.3447.541,124,976
5/12/201446.9947.5746.9347.522,332,873
5/9/201446.1646.9746.0246.951,419,978
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center