|
Coca-Cola Enterpr - [Ticker: CCE] | | Last Trade | 48.73 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | --0.36 (+0.99%) | Open | 48.70 | High | 49.26 | Low | 48.62 | Volume | 1,206,800 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 40.51 x 400 - 40.53 x 300 | Former Close | 49.09 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CCE quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 2,319,900 | 20.01 | 20.16 | 19.97 | 20.01 | 00:00:00 | 2007-03-06 | 1,901,400 | 20.06 | 20.22 | 20.01 | 20.11 | 00:00:00 | 2007-03-07 | 3,414,300 | 20.05 | 20.28 | 19.97 | 20.07 | 00:00:00 | 2007-03-08 | 1,391,800 | 20.13 | 20.24 | 20.07 | 20.19 | 00:00:00 | 2007-03-09 | 2,045,900 | 20.20 | 20.28 | 20.13 | 20.25 | 00:00:00 | 2007-03-12 | 2,112,200 | 20.17 | 20.43 | 20.15 | 20.40 | 00:00:00 | 2007-03-13 | 1,857,600 | 20.31 | 20.40 | 20.19 | 20.22 | 00:00:00 | 2007-03-14 | 2,075,600 | 20.18 | 20.22 | 20.02 | 20.15 | 00:00:00 | 2007-03-15 | 1,629,200 | 20.13 | 20.43 | 20.13 | 20.37 | 00:00:00 | 2007-03-16 | 2,719,000 | 20.36 | 20.36 | 20.09 | 20.23 | 00:00:00 | 2007-03-19 | 1,955,900 | 20.25 | 20.35 | 20.07 | 20.20 | 00:00:00 | 2007-03-20 | 2,052,500 | 20.14 | 20.30 | 20.13 | 20.30 | 00:00:00 | 2007-03-21 | 2,523,300 | 20.28 | 20.41 | 20.22 | 20.38 | 00:00:00 | 2007-03-22 | 1,950,400 | 20.39 | 20.48 | 20.37 | 20.43 | 00:00:00 | 2007-03-23 | 1,773,000 | 20.39 | 20.47 | 20.38 | 20.43 | 00:00:00 | 2007-03-26 | 1,422,800 | 20.38 | 20.40 | 20.21 | 20.36 | 00:00:00 | 2007-03-27 | 2,751,100 | 20.35 | 20.36 | 20.08 | 20.09 | 00:00:00 | 2007-03-28 | 3,242,200 | 20.04 | 20.13 | 20.00 | 20.10 | 00:00:00 | 2007-03-29 | 2,259,700 | 20.19 | 20.26 | 19.97 | 20.02 | 00:00:00 | 2007-03-30 | 2,691,300 | 20.01 | 20.29 | 20.01 | 20.25 | 00:00:00 | 2007-04-02 | 1,920,600 | 20.24 | 20.40 | 20.24 | 20.29 | 00:00:00 | 2007-04-03 | 2,191,900 | 20.29 | 20.52 | 20.28 | 20.47 | 00:00:00 | 2007-04-04 | 2,031,800 | 20.50 | 20.67 | 20.43 | 20.65 | 00:00:00 | 2007-04-05 | 1,650,000 | 20.58 | 20.64 | 20.52 | 20.54 | 00:00:00 | 2007-04-09 | 1,447,100 | 20.49 | 20.57 | 20.38 | 20.46 | 00:00:00 | 2007-04-10 | 2,399,800 | 20.46 | 20.69 | 20.43 | 20.52 | 00:00:00 | 2007-04-11 | 3,393,600 | 20.53 | 20.68 | 20.43 | 20.63 | 00:00:00 | 2007-04-12 | 2,496,000 | 20.66 | 20.70 | 20.49 | 20.68 | 00:00:00 | 2007-04-13 | 2,671,600 | 20.70 | 20.79 | 20.57 | 20.77 | 00:00:00 | 2007-04-16 | 3,479,300 | 20.77 | 21.25 | 20.74 | 21.11 | 00:00:00 | 2007-04-17 | 4,329,300 | 20.80 | 21.28 | 20.80 | 21.22 | 00:00:00 | 2007-04-18 | 2,573,100 | 21.17 | 21.23 | 21.06 | 21.15 | 00:00:00 | 2007-04-19 | 2,283,600 | 21.09 | 21.33 | 21.02 | 21.28 | 00:00:00 | 2007-04-20 | 2,388,200 | 21.48 | 21.52 | 21.34 | 21.51 | 00:00:00 | 2007-04-23 | 1,676,500 | 21.35 | 21.60 | 21.35 | 21.41 | 00:00:00 | 2007-04-24 | 6,190,000 | 21.49 | 22.15 | 21.33 | 22.15 | 00:00:00 | 2007-04-25 | 5,519,900 | 22.14 | 22.37 | 21.97 | 22.27 | 00:00:00 | 2007-04-26 | 4,936,100 | 22.96 | 22.96 | 21.93 | 22.40 | 00:00:00 | 2007-04-27 | 4,596,300 | 22.31 | 22.31 | 21.87 | 21.98 | 00:00:00 | 2007-04-30 | 2,579,700 | 21.93 | 22.10 | 21.91 | 21.94 | 00:00:00 | 2007-05-01 | 3,017,300 | 22.40 | 22.40 | 21.79 | 22.04 | 00:00:00 | 2007-05-02 | 1,819,300 | 22.02 | 22.19 | 21.96 | 22.13 | 00:00:00 | 2007-05-03 | 3,502,800 | 22.16 | 22.50 | 22.14 | 22.39 | 00:00:00 | 2007-05-04 | 2,523,300 | 22.35 | 22.41 | 22.20 | 22.36 | 00:00:00 | 2007-05-07 | 1,517,500 | 22.41 | 22.49 | 22.37 | 22.47 | 00:00:00 | 2007-05-08 | 2,189,900 | 22.44 | 22.58 | 22.24 | 22.35 | 00:00:00 | 2007-05-09 | 2,527,400 | 22.30 | 22.40 | 22.25 | 22.37 | 00:00:00 | 2007-05-10 | 1,607,200 | 22.30 | 22.33 | 21.99 | 22.00 | 00:00:00 | 2007-05-11 | 2,046,600 | 22.00 | 22.05 | 21.85 | 21.92 | 00:00:00 | 2007-05-14 | 1,807,000 | 21.97 | 22.26 | 21.94 | 22.13 | 00:00:00 | 2007-05-15 | 1,793,400 | 22.13 | 22.27 | 22.08 | 22.22 | 00:00:00 | 2007-05-16 | 2,683,700 | 22.23 | 22.50 | 22.17 | 22.50 | 00:00:00 | 2007-05-17 | 4,755,900 | 22.43 | 22.88 | 22.43 | 22.86 | 00:00:00 | 2007-05-18 | 2,836,100 | 22.89 | 22.95 | 22.72 | 22.92 | 00:00:00 | 2007-05-21 | 3,462,200 | 22.89 | 23.16 | 22.74 | 22.98 | 00:00:00 | 2007-05-22 | 2,105,900 | 23.03 | 23.20 | 22.89 | 22.94 | 00:00:00 | 2007-05-23 | 4,519,400 | 22.92 | 22.96 | 22.76 | 22.83 | 00:00:00 | 2007-05-24 | 3,145,800 | 22.80 | 22.96 | 22.75 | 22.90 | 00:00:00 | 2007-05-25 | 5,225,100 | 23.17 | 23.49 | 22.62 | 22.97 | 00:00:00 | 2007-05-29 | 2,580,600 | 22.94 | 23.00 | 22.78 | 22.82 | 00:00:00 | 2007-05-30 | 1,895,500 | 22.72 | 22.97 | 22.65 | 22.96 | 00:00:00 | 2007-05-31 | 4,803,800 | 23.78 | 23.79 | 22.89 | 23.35 | 00:00:00 | 2007-06-01 | 2,250,900 | 23.31 | 23.34 | 23.12 | 23.25 | 00:00:00 | 2007-06-04 | 2,324,500 | 23.25 | 23.25 | 22.95 | 23.05 | 00:00:00 | 2007-06-05 | 2,990,900 | 23.08 | 23.15 | 22.79 | 22.89 | 00:00:00 | 2007-06-06 | 1,911,100 | 22.85 | 22.88 | 22.69 | 22.80 | 00:00:00 | 2007-06-07 | 2,285,700 | 22.65 | 22.73 | 22.44 | 22.46 | 00:00:00 | 2007-06-08 | 2,105,000 | 22.45 | 22.73 | 22.34 | 22.72 | 00:00:00 | 2007-06-11 | 1,973,900 | 22.67 | 22.79 | 22.64 | 22.68 | 00:00:00 | 2007-06-12 | 1,654,200 | 22.62 | 22.73 | 22.38 | 22.40 | 00:00:00 | 2007-06-13 | 2,887,200 | 22.34 | 22.53 | 22.30 | 22.51 | 00:00:00 | 2007-06-14 | 3,626,700 | 22.53 | 22.63 | 22.47 | 22.51 | 00:00:00 | 2007-06-15 | 5,620,700 | 22.63 | 23.10 | 22.51 | 23.05 | 00:00:00 | 2007-06-18 | 1,685,900 | 23.03 | 23.14 | 22.92 | 23.05 | 00:00:00 | 2007-06-19 | 2,862,400 | 23.07 | 23.39 | 23.01 | 23.35 | 00:00:00 | 2007-06-20 | 1,934,900 | 23.39 | 23.50 | 23.22 | 23.24 | 00:00:00 | 2007-06-21 | 1,694,000 | 23.28 | 23.50 | 23.27 | 23.45 | 00:00:00 | 2007-06-22 | 2,245,300 | 23.35 | 23.40 | 23.08 | 23.13 | 00:00:00 | 2007-06-25 | 1,594,700 | 23.14 | 23.26 | 22.82 | 22.98 | 00:00:00 | 2007-06-26 | 5,553,700 | 23.48 | 23.93 | 23.36 | 23.89 | 00:00:00 | 2007-06-27 | 3,079,800 | 23.75 | 23.81 | 23.49 | 23.77 | 00:00:00 | 2007-06-28 | 3,075,000 | 23.70 | 24.24 | 23.65 | 24.09 | 00:00:00 | 2007-06-29 | 3,953,400 | 24.10 | 24.29 | 23.76 | 24.00 | 00:00:00 | 2007-07-02 | 3,058,900 | 24.15 | 24.22 | 23.90 | 24.19 | 00:00:00 | 2007-07-03 | 967,800 | 24.10 | 24.22 | 23.94 | 24.19 | 00:00:00 | 2007-07-05 | 2,411,000 | 24.27 | 24.33 | 24.00 | 24.07 | 00:00:00 | 2007-07-06 | 2,196,500 | 24.02 | 24.08 | 23.92 | 24.01 | 00:00:00 | 2007-07-09 | 2,910,900 | 24.12 | 24.14 | 23.89 | 23.95 | 00:00:00 | 2007-07-10 | 3,650,900 | 23.95 | 24.22 | 23.94 | 24.03 | 00:00:00 | 2007-07-11 | 2,269,100 | 23.99 | 24.06 | 23.78 | 24.03 | 00:00:00 | 2007-07-12 | 2,827,700 | 24.05 | 24.45 | 23.99 | 24.42 | 00:00:00 | 2007-07-13 | 2,099,400 | 24.41 | 24.43 | 24.13 | 24.35 | 00:00:00 | 2007-07-16 | 2,231,100 | 24.25 | 24.43 | 24.14 | 24.21 | 00:00:00 | 2007-07-17 | 3,892,000 | 24.31 | 24.34 | 23.67 | 23.73 | 00:00:00 | 2007-07-18 | 2,006,600 | 23.72 | 23.79 | 23.59 | 23.73 | 00:00:00 | 2007-07-19 | 1,350,700 | 23.81 | 23.92 | 23.74 | 23.89 | 00:00:00 | 2007-07-20 | 2,465,800 | 23.89 | 23.94 | 23.48 | 23.55 | 00:00:00 | 2007-07-23 | 1,558,300 | 23.65 | 23.82 | 23.49 | 23.73 | 00:00:00 | 2007-07-24 | 2,485,100 | 23.53 | 23.80 | 23.53 | 23.64 | 00:00:00 | 2007-07-25 | 2,860,400 | 23.74 | 23.76 | 23.51 | 23.58 | 00:00:00 | 2007-07-26 | 4,310,400 | 23.90 | 23.95 | 22.88 | 23.44 | 00:00:00 | 2007-07-27 | 4,908,700 | 23.24 | 23.43 | 22.75 | 22.75 | 00:00:00 | 2007-07-30 | 3,626,700 | 22.56 | 22.83 | 22.35 | 22.79 | 00:00:00 | 2007-07-31 | 2,573,200 | 23.16 | 23.17 | 22.66 | 22.66 | 00:00:00 | 2007-08-01 | 11,192,800 | 22.53 | 22.75 | 22.32 | 22.58 | 00:00:00 | 2007-08-02 | 3,458,200 | 22.64 | 22.75 | 22.45 | 22.67 | 00:00:00 | 2007-08-03 | 4,543,400 | 22.62 | 22.78 | 22.55 | 22.65 | 00:00:00 | 2007-08-06 | 3,451,000 | 22.74 | 22.99 | 22.66 | 22.93 | 00:00:00 | 2007-08-07 | 3,117,000 | 22.78 | 23.37 | 22.76 | 23.17 | 00:00:00 | 2007-08-08 | 3,120,900 | 23.25 | 23.46 | 22.98 | 23.44 | 00:00:00 | 2007-08-09 | 3,442,400 | 23.27 | 23.76 | 23.21 | 23.43 | 00:00:00 | 2007-08-10 | 3,623,900 | 23.39 | 24.00 | 23.29 | 23.68 | 00:00:00 | 2007-08-13 | 3,479,500 | 23.68 | 24.11 | 23.58 | 23.98 | 00:00:00 | 2007-08-14 | 1,838,900 | 23.93 | 23.99 | 23.65 | 23.65 | 00:00:00 | 2007-08-15 | 1,730,500 | 23.59 | 23.94 | 23.36 | 23.41 | 00:00:00 | 2007-08-16 | 3,589,300 | 23.26 | 23.55 | 22.84 | 23.33 | 00:00:00 | 2007-08-17 | 2,715,800 | 23.20 | 24.04 | 22.62 | 24.01 | 00:00:00 | 2007-08-20 | 1,550,000 | 24.00 | 24.17 | 23.83 | 24.00 | 00:00:00 | 2007-08-21 | 1,475,600 | 23.90 | 24.13 | 23.84 | 23.97 | 00:00:00 | 2007-08-22 | 1,493,800 | 24.04 | 24.08 | 23.72 | 23.93 | 00:00:00 | 2007-08-23 | 1,360,100 | 23.91 | 24.05 | 23.67 | 23.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|