|
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 | 2008-08-06 | 2,738,400 | 17.39 | 17.58 | 17.39 | 17.46 | 00:00:00 | 2008-08-07 | 2,925,500 | 17.35 | 17.35 | 16.79 | 16.84 | 00:00:00 | 2008-08-08 | 2,060,800 | 16.84 | 17.65 | 16.80 | 17.61 | 00:00:00 | 2008-08-11 | 2,653,800 | 17.45 | 18.11 | 17.45 | 17.92 | 00:00:00 | 2008-08-12 | 1,966,200 | 17.99 | 17.99 | 17.70 | 17.81 | 00:00:00 | 2008-08-13 | 1,953,300 | 17.74 | 17.93 | 17.58 | 17.68 | 00:00:00 | 2008-08-14 | 2,115,400 | 17.56 | 18.02 | 17.43 | 17.82 | 00:00:00 | 2008-08-15 | 1,403,300 | 17.86 | 18.00 | 17.76 | 17.79 | 00:00:00 | 2008-08-18 | 1,628,200 | 17.80 | 17.87 | 17.58 | 17.64 | 00:00:00 | 2008-08-19 | 1,357,500 | 17.61 | 17.67 | 17.40 | 17.44 | 00:00:00 | 2008-08-20 | 2,075,200 | 17.44 | 17.46 | 17.07 | 17.26 | 00:00:00 | 2008-08-21 | 2,514,400 | 17.13 | 17.17 | 16.82 | 16.94 | 00:00:00 | 2008-08-22 | 1,731,500 | 16.97 | 17.29 | 16.91 | 17.25 | 00:00:00 | 2008-08-25 | 2,005,300 | 17.22 | 17.31 | 17.07 | 17.21 | 00:00:00 | 2008-08-26 | 1,663,400 | 17.21 | 17.21 | 16.71 | 16.82 | 00:00:00 | 2008-08-27 | 1,508,900 | 16.80 | 17.01 | 16.76 | 17.01 | 00:00:00 | 2008-08-28 | 1,967,000 | 17.08 | 17.25 | 16.92 | 17.25 | 00:00:00 | 2008-08-29 | 1,726,600 | 17.18 | 17.28 | 17.07 | 17.07 | 00:00:00 | 2008-09-02 | 3,245,500 | 17.26 | 17.85 | 17.26 | 17.68 | 00:00:00 | 2008-09-03 | 3,500,100 | 17.52 | 17.70 | 17.24 | 17.28 | 00:00:00 | 2008-09-04 | 2,389,800 | 17.15 | 17.26 | 16.79 | 16.79 | 00:00:00 | 2008-09-05 | 1,880,800 | 16.73 | 17.01 | 16.63 | 16.95 | 00:00:00 | 2008-09-08 | 3,303,400 | 17.17 | 17.54 | 17.17 | 17.43 | 00:00:00 | 2008-09-09 | 3,955,900 | 17.45 | 17.87 | 17.27 | 17.27 | 00:00:00 | 2008-09-10 | 2,628,200 | 17.35 | 17.36 | 17.01 | 17.07 | 00:00:00 | 2008-09-11 | 5,237,000 | 17.04 | 17.76 | 16.84 | 17.71 | 00:00:00 | 2008-09-12 | 3,589,900 | 17.61 | 18.08 | 17.56 | 18.08 | 00:00:00 | 2008-09-15 | 5,964,700 | 17.72 | 19.05 | 17.72 | 18.50 | 00:00:00 | 2008-09-16 | 4,654,000 | 18.30 | 18.40 | 17.40 | 17.77 | 00:00:00 | 2008-09-17 | 3,453,700 | 17.54 | 17.82 | 17.29 | 17.30 | 00:00:00 | 2008-09-18 | 4,600,100 | 17.45 | 17.81 | 17.11 | 17.50 | 00:00:00 | 2008-09-19 | 7,961,400 | 19.46 | 19.60 | 17.62 | 17.71 | 00:00:00 | 2008-09-22 | 2,592,800 | 17.57 | 17.99 | 17.17 | 17.17 | 00:00:00 | 2008-09-23 | 2,030,400 | 17.23 | 17.57 | 17.08 | 17.11 | 00:00:00 | 2008-09-24 | 2,977,800 | 17.19 | 17.37 | 16.73 | 16.79 | 00:00:00 | 2008-09-25 | 2,475,700 | 16.85 | 17.48 | 16.84 | 17.21 | 00:00:00 | 2008-09-26 | 2,221,500 | 17.23 | 17.64 | 17.08 | 17.34 | 00:00:00 | 2008-09-29 | 2,833,600 | 17.24 | 17.48 | 16.10 | 16.17 | 00:00:00 | 2008-09-30 | 2,803,600 | 16.44 | 16.78 | 16.25 | 16.77 | 00:00:00 | 2008-10-01 | 2,904,500 | 16.78 | 17.12 | 16.46 | 16.92 | 00:00:00 | 2008-10-02 | 3,085,000 | 16.83 | 16.95 | 16.21 | 16.29 | 00:00:00 | 2008-10-03 | 2,661,400 | 16.48 | 16.54 | 15.91 | 15.91 | 00:00:00 | 2008-10-06 | 4,894,900 | 15.62 | 15.90 | 14.49 | 15.08 | 00:00:00 | 2008-10-07 | 4,200,300 | 15.30 | 15.39 | 14.08 | 14.17 | 00:00:00 | 2008-10-08 | 7,669,300 | 13.91 | 14.19 | 13.23 | 13.45 | 00:00:00 | 2008-10-09 | 7,311,900 | 13.44 | 13.49 | 12.07 | 12.13 | 00:00:00 | 2008-10-10 | 18,391,400 | 11.76 | 11.88 | 9.65 | 10.00 | 00:00:00 | 2008-10-13 | 9,404,900 | 11.20 | 11.98 | 10.85 | 11.98 | 00:00:00 | 2008-10-14 | 7,881,400 | 12.30 | 12.30 | 11.20 | 11.70 | 00:00:00 | 2008-10-15 | 5,998,100 | 11.77 | 12.11 | 11.21 | 11.24 | 00:00:00 | 2008-10-16 | 8,370,600 | 11.32 | 11.37 | 10.84 | 11.25 | 00:00:00 | 2008-10-17 | 4,654,400 | 11.08 | 11.49 | 10.75 | 11.18 | 00:00:00 | 2008-10-20 | 3,707,100 | 11.40 | 11.75 | 11.00 | 11.60 | 00:00:00 | 2008-10-21 | 4,580,900 | 11.89 | 12.00 | 11.56 | 11.79 | 00:00:00 | 2008-10-22 | 4,914,400 | 11.70 | 11.70 | 10.91 | 11.04 | 00:00:00 | 2008-10-23 | 11,979,500 | 10.93 | 10.93 | 8.51 | 9.00 | 00:00:00 | 2008-10-24 | 7,196,500 | 8.54 | 9.10 | 8.25 | 8.88 | 00:00:00 | 2008-10-27 | 6,793,100 | 8.78 | 9.31 | 8.65 | 8.78 | 00:00:00 | 2008-10-28 | 6,135,500 | 8.98 | 9.35 | 8.67 | 9.34 | 00:00:00 | 2008-10-29 | 7,798,500 | 9.61 | 9.61 | 9.16 | 9.25 | 00:00:00 | 2008-10-30 | 3,732,300 | 9.48 | 9.87 | 9.41 | 9.82 | 00:00:00 | 2008-10-31 | 4,648,500 | 9.85 | 10.40 | 9.81 | 10.05 | 00:00:00 | 2008-11-03 | 3,516,800 | 10.10 | 10.32 | 9.77 | 9.91 | 00:00:00 | 2008-11-04 | 3,174,600 | 10.18 | 10.54 | 10.13 | 10.36 | 00:00:00 | 2008-11-05 | 3,468,400 | 10.26 | 10.56 | 10.14 | 10.18 | 00:00:00 | 2008-11-06 | 5,009,400 | 10.18 | 10.18 | 9.58 | 9.65 | 00:00:00 | 2008-11-07 | 2,890,400 | 9.75 | 9.95 | 9.70 | 9.89 | 00:00:00 | 2008-11-10 | 4,372,500 | 10.50 | 10.72 | 9.98 | 10.12 | 00:00:00 | 2008-11-11 | 3,098,900 | 10.16 | 10.32 | 9.54 | 9.71 | 00:00:00 | 2008-11-12 | 3,412,300 | 9.58 | 9.78 | 8.90 | 8.91 | 00:00:00 | 2008-11-13 | 5,205,800 | 8.97 | 9.66 | 8.59 | 9.66 | 00:00:00 | 2008-11-14 | 3,651,100 | 9.43 | 9.76 | 9.05 | 9.17 | 00:00:00 | 2008-11-17 | 2,503,000 | 9.10 | 9.30 | 8.84 | 8.87 | 00:00:00 | 2008-11-18 | 3,813,300 | 8.87 | 9.29 | 8.67 | 9.08 | 00:00:00 | 2008-11-19 | 4,238,500 | 9.04 | 9.47 | 8.46 | 8.49 | 00:00:00 | 2008-11-20 | 6,217,900 | 8.39 | 8.65 | 7.32 | 7.74 | 00:00:00 | 2008-11-21 | 5,937,700 | 7.96 | 8.14 | 7.25 | 8.13 | 00:00:00 | 2008-11-24 | 3,655,600 | 8.27 | 8.74 | 8.00 | 8.59 | 00:00:00 | 2008-11-25 | 5,227,600 | 8.76 | 8.84 | 7.90 | 8.59 | 00:00:00 | 2008-11-26 | 4,734,800 | 8.68 | 8.91 | 8.35 | 8.83 | 00:00:00 | 2008-11-28 | 2,143,500 | 8.68 | 9.24 | 8.60 | 9.18 | 00:00:00 | 2008-12-01 | 5,538,100 | 9.00 | 9.49 | 8.96 | 9.00 | 00:00:00 | 2008-12-02 | 6,674,200 | 9.17 | 9.32 | 8.50 | 8.81 | 00:00:00 | 2008-12-03 | 4,863,300 | 8.63 | 9.38 | 8.43 | 9.31 | 00:00:00 | 2008-12-04 | 4,845,600 | 9.20 | 9.70 | 9.06 | 9.16 | 00:00:00 | 2008-12-05 | 5,334,700 | 9.11 | 10.33 | 8.96 | 10.18 | 00:00:00 | 2008-12-08 | 4,228,900 | 10.40 | 10.47 | 9.81 | 10.01 | 00:00:00 | 2008-12-09 | 3,309,800 | 9.96 | 10.10 | 9.65 | 9.70 | 00:00:00 | 2008-12-10 | 3,305,000 | 9.82 | 10.32 | 9.65 | 10.31 | 00:00:00 | 2008-12-11 | 4,699,300 | 10.11 | 10.87 | 10.10 | 10.38 | 00:00:00 | 2008-12-12 | 3,389,100 | 10.06 | 10.46 | 9.97 | 10.43 | 00:00:00 | 2008-12-15 | 2,621,700 | 10.46 | 10.75 | 10.06 | 10.20 | 00:00:00 | 2008-12-16 | 4,470,600 | 10.27 | 10.70 | 10.00 | 10.68 | 00:00:00 | 2008-12-17 | 2,812,500 | 10.61 | 10.81 | 10.45 | 10.69 | 00:00:00 | 2008-12-18 | 8,795,300 | 11.40 | 12.40 | 11.40 | 11.58 | 00:00:00 | 2008-12-19 | 6,046,300 | 11.63 | 12.22 | 11.45 | 11.78 | 00:00:00 | 2008-12-22 | 4,178,400 | 11.80 | 12.04 | 11.46 | 11.72 | 00:00:00 | 2008-12-23 | 2,818,800 | 11.85 | 11.93 | 11.51 | 11.61 | 00:00:00 | 2008-12-24 | 835,400 | 11.68 | 11.79 | 11.47 | 11.77 | 00:00:00 | 2008-12-26 | 901,600 | 11.82 | 11.97 | 11.65 | 11.85 | 00:00:00 | 2008-12-29 | 1,967,800 | 11.78 | 11.78 | 11.38 | 11.58 | 00:00:00 | 2008-12-30 | 2,286,200 | 11.65 | 11.98 | 11.62 | 11.97 | 00:00:00 | 2008-12-31 | 2,185,800 | 12.00 | 12.25 | 11.97 | 12.03 | 00:00:00 | 2009-01-02 | 2,218,400 | 12.00 | 12.49 | 11.93 | 12.36 | 00:00:00 | 2009-01-05 | 3,964,300 | 12.26 | 12.89 | 12.26 | 12.86 | 00:00:00 | 2009-01-06 | 4,312,600 | 12.97 | 13.47 | 12.52 | 12.63 | 00:00:00 | 2009-01-07 | 2,716,200 | 12.49 | 12.70 | 12.11 | 12.24 | 00:00:00 | 2009-01-08 | 3,156,900 | 12.23 | 12.54 | 12.00 | 12.54 | 00:00:00 | 2009-01-09 | 3,016,200 | 12.45 | 12.68 | 12.06 | 12.20 | 00:00:00 | 2009-01-12 | 3,295,700 | 12.28 | 12.28 | 11.67 | 11.77 | 00:00:00 | 2009-01-13 | 2,625,200 | 11.79 | 12.03 | 11.71 | 11.90 | 00:00:00 | 2009-01-14 | 2,658,000 | 11.68 | 11.68 | 11.08 | 11.29 | 00:00:00 | 2009-01-15 | 3,481,300 | 11.28 | 11.47 | 10.95 | 11.43 | 00:00:00 | 2009-01-16 | 3,633,000 | 11.59 | 11.79 | 11.42 | 11.66 | 00:00:00 | 2009-01-20 | 3,478,900 | 11.67 | 11.72 | 11.03 | 11.07 | 00:00:00 | 2009-01-21 | 3,000,500 | 11.09 | 11.53 | 11.00 | 11.50 | 00:00:00 | 2009-01-22 | 2,999,800 | 11.30 | 11.74 | 11.17 | 11.65 | 00:00:00 | 2009-01-23 | 1,890,700 | 11.46 | 11.68 | 11.22 | 11.58 | 00:00:00 | 2009-01-26 | 2,564,200 | 11.65 | 12.26 | 11.55 | 12.02 | 00:00:00 | 2009-01-27 | 2,550,300 | 12.07 | 12.58 | 12.04 | 12.20 | 00:00:00 | 2009-01-28 | 2,406,400 | 12.37 | 12.58 | 12.07 | 12.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|