$45.20 -0.20 (%) Coca-Cola Enterprises Inc - NYSE

Apr. 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
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
3/10/201543.0443.4242.7542.802,723,211
3/9/201543.8643.8743.2943.532,608,399
3/6/201543.9844.2643.1543.643,625,182
3/5/201545.1045.1044.3844.392,345,805
3/4/201545.3645.4744.5544.852,497,638
3/3/201546.2746.4045.8545.882,485,238
3/2/201546.2246.4046.0846.402,888,109
2/27/201546.1446.3045.8746.204,115,128
2/26/201545.8846.2245.7046.163,911,909
2/25/201545.3845.9145.2645.853,614,393
2/24/201544.9445.5244.8645.333,231,625
2/23/201544.6045.0144.4144.832,115,509
2/20/201544.3444.9044.0144.712,018,580
2/19/201544.3144.7244.1044.472,793,744
2/18/201543.6444.2443.5444.194,034,075
2/17/201543.5444.0843.5243.883,125,337
2/13/201544.1844.2143.2743.694,098,905
2/12/201543.9244.4543.1644.355,060,268
2/11/201543.6543.8242.9943.243,088,353
2/10/201543.0143.9442.5943.653,811,698
2/9/201542.4042.7242.2642.382,770,478
2/6/201543.1243.2542.2642.433,367,542
2/5/201543.1243.3043.0243.191,805,361
2/4/201542.9043.5242.6843.042,178,572
2/3/201542.4343.1242.4343.083,379,849
2/2/201542.2242.6041.8342.343,366,905
1/30/201542.5342.9742.0542.102,838,975
1/29/201542.6843.1342.2642.942,015,800
1/28/201543.4143.5642.6142.661,478,557
1/27/201542.8043.3542.4843.201,954,917
1/26/201543.1443.4342.5743.302,817,952
1/23/201544.0544.0943.3143.351,790,112
1/22/201544.1744.3043.7144.142,615,277
1/21/201543.2644.2843.1743.931,617,834
1/20/201543.3443.6642.9043.412,658,311
1/16/201542.2543.1342.1243.122,761,407
1/15/201543.6743.7742.0542.264,852,165
1/14/201542.6643.4342.4643.302,032,433
1/13/201543.6143.8042.6543.112,395,775
1/12/201543.7543.9343.2643.421,267,369
1/9/201544.0744.2343.6743.771,190,022
1/8/201544.2044.5943.9644.072,607,836
1/7/201543.4643.9643.1943.682,540,285
1/6/201544.2844.4342.7243.022,612,045
1/5/201544.1544.8844.0044.222,695,171
1/2/201544.2544.3243.5943.881,641,570
12/31/201444.8744.9944.1744.221,335,186
12/30/201445.2745.4944.8244.85990,707
12/29/201445.0345.5144.8745.35843,383
12/26/201445.1945.4745.1245.16643,220
12/24/201445.4045.5745.0945.10533,729
12/23/201444.8545.3844.8545.331,355,881
12/22/201445.0145.1044.4944.652,112,735
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center