Coca-Cola Enterprises (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2016		51.55	51.55	51.55	0	+0.69(+1.36%)
May 26, 2016	51.33	51.40	50.55	50.86	11,770,423	-0.43(-0.84%)
May 25, 2016	50.80	51.74	50.66	51.29	11,915,242	+0.30(+0.59%)
May 24, 2016	50.20	51.20	50.16	50.99	8,751,557	+0.89(+1.78%)
May 23, 2016	50.58	51.11	49.76	50.10	5,293,585	-0.60(-1.18%)
May 20, 2016	51.13	51.19	50.45	50.70	2,263,788	+0.01(+0.02%)
May 19, 2016	50.77	50.85	50.08	50.69	2,750,333	-0.33(-0.65%)
May 18, 2016	51.71	51.75	50.71	51.02	1,968,791	-0.92(-1.77%)
May 17, 2016	52.79	52.98	51.84	51.94	3,195,012	-0.80(-1.52%)
May 16, 2016	52.54	53.10	52.54	52.74	1,551,406	-0.10(-0.19%)
May 13, 2016	53.65	53.70	52.82	52.84	1,768,797	-0.96(-1.78%)
May 12, 2016	54.20	54.20	53.54	53.80	3,767,396	-0.20(-0.37%)
May 11, 2016	54.20	54.37	53.98	54.00	1,548,573	-0.12(-0.22%)
May 10, 2016	53.80	54.17	53.53	54.12	2,241,192	+0.52(+0.97%)
May 09, 2016	53.75	53.98	53.29	53.60	2,343,809	-0.45(-0.83%)
May 06, 2016	53.33	54.06	53.09	54.05	2,035,199	+0.67(+1.26%)
May 05, 2016	52.61	53.55	52.52	53.38	3,428,378	+0.56(+1.06%)
May 04, 2016	52.00	52.93	51.80	52.82	2,757,958	+0.65(+1.25%)
May 03, 2016	52.10	52.32	51.77	52.17	1,657,959	-0.14(-0.27%)
May 02, 2016	52.47	52.81	52.00	52.31	2,629,311	-0.17(-0.32%)
Apr 29, 2016	53.65	53.93	52.37	52.48	3,311,137	-1.42(-2.63%)
Apr 28, 2016	53.34	54.22	53.12	53.90	3,116,766	+1.94(+3.73%)
Apr 27, 2016	51.87	52.28	51.67	51.96	2,620,450	+0.30(+0.58%)
Apr 26, 2016	51.94	52.30	51.58	51.66	2,601,422	-0.28(-0.54%)
Apr 25, 2016	51.72	52.31	51.70	51.94	1,910,488	+0.11(+0.21%)
Apr 22, 2016	51.77	52.03	51.54	51.83	1,889,045	+0.09(+0.17%)
Apr 21, 2016	53.00	53.00	51.68	51.74	3,051,908	-1.09(-2.06%)
Apr 20, 2016	53.29	53.29	52.36	52.83	3,087,448	-0.95(-1.77%)
Apr 19, 2016	53.82	53.85	53.56	53.78	1,267,798	+0.19(+0.35%)
Apr 18, 2016	53.58	53.80	53.35	53.59	1,143,179	-0.08(-0.15%)
Apr 15, 2016	53.53	53.78	53.31	53.67	1,519,930	+0.20(+0.37%)
Apr 14, 2016	53.94	54.54	53.36	53.47	4,124,563	+0.50(+0.94%)
Apr 13, 2016	53.09	53.09	52.64	52.97	2,267,936	+0.15(+0.28%)
Apr 12, 2016	52.80	53.05	52.58	52.82	2,817,385	+0.19(+0.36%)
Apr 11, 2016	52.79	53.20	52.55	52.63	2,298,558	+0.09(+0.17%)
Apr 08, 2016	52.63	52.86	52.41	52.54	1,392,808	+0.14(+0.27%)
Apr 07, 2016	52.52	52.62	52.15	52.40	2,371,710	-0.28(-0.53%)
Apr 06, 2016	51.84	52.78	51.84	52.68	2,312,557	+0.66(+1.27%)
Apr 05, 2016	52.02	52.48	51.91	52.02	3,508,743	-0.13(-0.25%)
Apr 04, 2016	51.59	52.16	51.51	52.15	3,175,224	+0.67(+1.30%)
Apr 01, 2016	50.42	51.58	50.38	51.48	2,404,783	+0.74(+1.46%)
Mar 31, 2016	51.21	51.82	50.69	50.74	2,792,629	-0.35(-0.69%)
Mar 30, 2016	50.57	51.13	50.41	51.09	1,071,425	+0.76(+1.51%)
Mar 29, 2016	50.05	50.41	49.97	50.33	1,228,063	+0.28(+0.56%)
Mar 28, 2016	49.78	50.54	49.68	50.05	3,116,318	+0.46(+0.93%)
Mar 24, 2016		49.59	49.59	49.59	0	-0.21(-0.42%)
Mar 23, 2016	49.38	50.06	49.14	49.80	2,286,635	+0.28(+0.57%)
Mar 22, 2016	49.64	49.82	49.41	49.52	838,154	-0.16(-0.32%)
Mar 21, 2016	49.42	50.05	49.42	49.68	1,938,915	+0.13(+0.26%)
Mar 18, 2016	50.23	50.23	49.02	49.55	2,956,282	-0.66(-1.31%)
Mar 17, 2016	49.83	50.41	49.57	50.21	2,284,968	+0.52(+1.05%)
Mar 16, 2016	49.87	50.04	48.81	49.69	2,155,135	-0.55(-1.09%)
Mar 15, 2016	50.28	50.89	50.08	50.24	1,465,559	-0.44(-0.87%)
Mar 14, 2016	50.15	50.74	50.08	50.68	1,634,773	+0.33(+0.66%)
Mar 11, 2016	50.35	50.60	50.15	50.35	1,204,339	+0.29(+0.58%)
Mar 10, 2016	49.77	50.49	49.58	50.06	888,030	+0.42(+0.85%)
Mar 09, 2016	49.12	49.71	48.96	49.64	884,683	+0.68(+1.39%)
Mar 08, 2016	49.03	49.21	48.65	48.96	1,237,146	-0.13(-0.26%)
Mar 07, 2016	49.28	49.49	48.98	49.09	1,971,121	-0.34(-0.69%)
Mar 04, 2016	49.13	49.49	48.91	49.43	801,421	+0.20(+0.41%)
Mar 03, 2016	48.39	49.33	48.01	49.23	1,238,095	+0.77(+1.59%)
Mar 02, 2016	48.60	48.75	48.36	48.46	1,390,844	-0.56(-1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.