$51.85 +0.07 (%) Coca-Cola Enterprises Inc - NYSE

Aug. 27, 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
8/27/201552.2052.4351.0351.852,570,283
8/26/201551.3251.9650.8051.785,398,964
8/25/201551.7852.0750.2450.367,388,174
8/24/201549.5951.3748.2150.606,461,687
8/21/201551.8452.0551.5651.796,220,200
8/20/201552.0352.4951.9352.243,520,528
8/19/201552.3852.8652.0352.543,509,854
8/18/201553.0053.0852.5052.655,426,424
8/17/201552.0453.0651.8753.006,473,594
8/14/201552.5452.6852.1452.492,441,869
8/13/201553.3753.4552.1652.462,311,154
8/12/201551.3652.9651.0652.822,596,375
8/11/201551.7352.3051.3052.193,053,152
8/10/201552.2752.5451.8652.294,162,481
8/7/201553.2553.2551.2051.716,214,295
8/6/201551.7853.7951.5053.399,458,995
8/5/201551.2952.0250.8751.844,887,661
8/4/201548.8150.7748.6650.528,799,344
8/3/201550.8850.9648.4848.858,431,612
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
  • Showing 1-100 of 1,258 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!