|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 348,500 | 16.75 | 16.75 | 16.31 | 16.37 | 00:00:00 | 2000-06-26 | 629,300 | 16.44 | 17.06 | 16.31 | 16.75 | 00:00:00 | 2000-06-27 | 724,000 | 16.94 | 17.00 | 16.69 | 16.94 | 00:00:00 | 2000-06-28 | 576,900 | 17.00 | 17.00 | 16.25 | 16.83 | 00:00:00 | 2000-06-29 | 591,400 | 16.75 | 16.94 | 16.44 | 16.75 | 00:00:00 | 2000-06-30 | 1,099,400 | 16.81 | 16.87 | 16.12 | 16.31 | 00:00:00 | 2000-07-03 | 504,000 | 16.56 | 17.12 | 16.50 | 16.87 | 00:00:00 | 2000-07-05 | 762,200 | 16.87 | 17.69 | 16.81 | 17.37 | 00:00:00 | 2000-07-06 | 655,400 | 17.37 | 17.69 | 17.19 | 17.69 | 00:00:00 | 2000-07-07 | 727,500 | 17.44 | 17.87 | 17.37 | 17.56 | 00:00:00 | 2000-07-10 | 850,300 | 17.56 | 17.62 | 17.19 | 17.31 | 00:00:00 | 2000-07-11 | 721,800 | 17.56 | 17.75 | 17.31 | 17.56 | 00:00:00 | 2000-07-12 | 548,500 | 17.56 | 17.69 | 17.44 | 17.56 | 00:00:00 | 2000-07-13 | 986,700 | 17.69 | 18.25 | 17.62 | 18.25 | 00:00:00 | 2000-07-14 | 517,300 | 18.12 | 18.44 | 17.75 | 18.00 | 00:00:00 | 2000-07-17 | 573,600 | 17.87 | 17.87 | 17.25 | 17.47 | 00:00:00 | 2000-07-18 | 1,125,400 | 17.75 | 18.69 | 17.75 | 18.44 | 00:00:00 | 2000-07-19 | 1,541,000 | 18.87 | 19.50 | 18.69 | 18.87 | 00:00:00 | 2000-07-20 | 1,002,000 | 18.94 | 19.31 | 18.56 | 18.69 | 00:00:00 | 2000-07-21 | 766,300 | 18.94 | 18.94 | 18.44 | 18.50 | 00:00:00 | 2000-07-24 | 1,011,500 | 18.69 | 19.31 | 18.37 | 18.75 | 00:00:00 | 2000-07-25 | 536,100 | 18.87 | 19.25 | 18.75 | 19.12 | 00:00:00 | 2000-07-26 | 649,600 | 19.06 | 19.12 | 18.69 | 18.69 | 00:00:00 | 2000-07-27 | 430,300 | 18.94 | 19.19 | 18.62 | 18.62 | 00:00:00 | 2000-07-28 | 476,800 | 18.87 | 19.12 | 18.75 | 18.87 | 00:00:00 | 2000-07-31 | 699,900 | 19.12 | 19.37 | 19.00 | 19.37 | 00:00:00 | 2000-08-01 | 456,400 | 19.31 | 19.87 | 19.00 | 19.69 | 00:00:00 | 2000-08-02 | 304,700 | 19.75 | 19.87 | 19.25 | 19.81 | 00:00:00 | 2000-08-03 | 411,200 | 19.69 | 19.75 | 19.25 | 19.37 | 00:00:00 | 2000-08-04 | 814,900 | 19.56 | 20.56 | 19.06 | 20.06 | 00:00:00 | 2000-08-07 | 407,300 | 20.06 | 20.12 | 19.75 | 19.94 | 00:00:00 | 2000-08-08 | 769,600 | 20.75 | 20.94 | 20.56 | 20.62 | 00:00:00 | 2000-08-09 | 460,200 | 20.75 | 20.87 | 20.31 | 20.37 | 00:00:00 | 2000-08-10 | 379,700 | 20.50 | 20.56 | 20.06 | 20.12 | 00:00:00 | 2000-08-11 | 431,000 | 20.31 | 21.00 | 20.25 | 20.50 | 00:00:00 | 2000-08-14 | 298,600 | 20.75 | 20.94 | 20.50 | 20.87 | 00:00:00 | 2000-08-15 | 476,100 | 20.75 | 20.94 | 20.44 | 20.62 | 00:00:00 | 2000-08-16 | 718,700 | 20.37 | 20.50 | 19.81 | 20.25 | 00:00:00 | 2000-08-17 | 745,900 | 20.25 | 20.44 | 20.00 | 20.00 | 00:00:00 | 2000-08-18 | 776,900 | 19.75 | 20.19 | 19.75 | 20.00 | 00:00:00 | 2000-08-21 | 938,400 | 20.00 | 20.25 | 19.81 | 20.00 | 00:00:00 | 2000-08-22 | 495,900 | 20.00 | 20.19 | 19.81 | 20.06 | 00:00:00 | 2000-08-23 | 380,200 | 20.00 | 20.19 | 19.87 | 20.06 | 00:00:00 | 2000-08-24 | 310,200 | 20.06 | 20.12 | 19.75 | 19.87 | 00:00:00 | 2000-08-25 | 558,200 | 19.75 | 19.75 | 18.87 | 19.06 | 00:00:00 | 2000-08-28 | 1,561,800 | 19.12 | 20.62 | 19.06 | 20.06 | 00:00:00 | 2000-08-29 | 510,400 | 20.06 | 20.12 | 18.75 | 19.19 | 00:00:00 | 2000-08-30 | 561,100 | 19.19 | 19.62 | 18.94 | 18.94 | 00:00:00 | 2000-08-31 | 881,400 | 18.69 | 19.00 | 18.50 | 18.64 | 00:00:00 | 2000-09-01 | 495,200 | 18.62 | 19.50 | 18.56 | 18.87 | 00:00:00 | 2000-09-05 | 604,000 | 18.62 | 19.37 | 18.44 | 18.94 | 00:00:00 | 2000-09-06 | 1,029,800 | 18.56 | 19.19 | 18.56 | 19.00 | 00:00:00 | 2000-09-07 | 446,200 | 19.00 | 19.00 | 18.31 | 18.37 | 00:00:00 | 2000-09-08 | 937,200 | 18.25 | 18.31 | 17.50 | 18.12 | 00:00:00 | 2000-09-11 | 411,300 | 18.12 | 18.12 | 17.87 | 17.94 | 00:00:00 | 2000-09-12 | 357,200 | 17.94 | 18.37 | 17.75 | 18.31 | 00:00:00 | 2000-09-13 | 464,900 | 18.31 | 18.31 | 17.56 | 17.81 | 00:00:00 | 2000-09-14 | 994,100 | 17.69 | 17.81 | 16.75 | 16.94 | 00:00:00 | 2000-09-15 | 980,100 | 17.00 | 17.87 | 16.87 | 16.87 | 00:00:00 | 2000-09-18 | 634,000 | 17.00 | 17.12 | 16.62 | 16.75 | 00:00:00 | 2000-09-19 | 427,300 | 16.75 | 16.75 | 16.56 | 16.75 | 00:00:00 | 2000-09-20 | 2,222,400 | 16.94 | 16.94 | 15.94 | 16.00 | 00:00:00 | 2000-09-21 | 635,300 | 16.12 | 16.44 | 16.00 | 16.12 | 00:00:00 | 2000-09-22 | 526,300 | 16.25 | 16.81 | 16.12 | 16.25 | 00:00:00 | 2000-09-25 | 665,600 | 16.50 | 16.50 | 15.94 | 15.94 | 00:00:00 | 2000-09-26 | 506,100 | 16.00 | 16.37 | 15.94 | 16.25 | 00:00:00 | 2000-09-27 | 323,300 | 16.31 | 16.37 | 16.06 | 16.31 | 00:00:00 | 2000-09-28 | 254,500 | 16.37 | 16.44 | 16.12 | 16.31 | 00:00:00 | 2000-09-29 | 395,700 | 16.44 | 16.44 | 15.94 | 15.94 | 00:00:00 | 2000-10-02 | 604,400 | 16.00 | 16.56 | 16.00 | 16.44 | 00:00:00 | 2000-10-03 | 474,400 | 16.25 | 16.56 | 16.19 | 16.31 | 00:00:00 | 2000-10-04 | 335,800 | 16.37 | 16.62 | 15.88 | 16.00 | 00:00:00 | 2000-10-05 | 733,000 | 16.31 | 16.75 | 15.94 | 16.12 | 00:00:00 | 2000-10-06 | 636,400 | 16.31 | 16.62 | 16.06 | 16.06 | 00:00:00 | 2000-10-09 | 387,600 | 16.19 | 16.50 | 16.12 | 16.12 | 00:00:00 | 2000-10-10 | 583,700 | 16.31 | 16.37 | 16.06 | 16.06 | 00:00:00 | 2000-10-11 | 533,900 | 16.19 | 16.25 | 15.75 | 15.94 | 00:00:00 | 2000-10-12 | 870,100 | 16.00 | 16.06 | 15.38 | 15.50 | 00:00:00 | 2000-10-13 | 699,700 | 15.69 | 15.75 | 15.06 | 15.25 | 00:00:00 | 2000-10-16 | 486,100 | 15.50 | 15.63 | 15.13 | 15.25 | 00:00:00 | 2000-10-17 | 7,046,700 | 15.75 | 17.50 | 15.63 | 17.44 | 00:00:00 | 2000-10-18 | 548,800 | 17.44 | 17.50 | 16.25 | 17.06 | 00:00:00 | 2000-10-19 | 481,800 | 16.87 | 17.31 | 16.56 | 17.31 | 00:00:00 | 2000-10-20 | 330,900 | 17.56 | 17.62 | 16.69 | 16.87 | 00:00:00 | 2000-10-23 | 316,300 | 17.00 | 17.00 | 16.69 | 16.81 | 00:00:00 | 2000-10-24 | 457,800 | 17.00 | 17.19 | 16.81 | 17.19 | 00:00:00 | 2000-10-25 | 387,300 | 17.44 | 17.62 | 17.06 | 17.19 | 00:00:00 | 2000-10-26 | 570,100 | 17.06 | 17.50 | 16.87 | 17.44 | 00:00:00 | 2000-10-27 | 767,800 | 17.62 | 18.25 | 17.50 | 18.06 | 00:00:00 | 2000-10-30 | 460,200 | 18.25 | 18.37 | 17.81 | 18.25 | 00:00:00 | 2000-10-31 | 353,100 | 18.12 | 18.44 | 17.87 | 18.37 | 00:00:00 | 2000-11-01 | 890,100 | 18.37 | 19.06 | 18.25 | 18.87 | 00:00:00 | 2000-11-02 | 1,935,000 | 19.12 | 19.25 | 18.75 | 18.81 | 00:00:00 | 2000-11-03 | 338,800 | 18.81 | 19.12 | 18.81 | 19.12 | 00:00:00 | 2000-11-06 | 284,000 | 19.06 | 19.31 | 19.06 | 19.31 | 00:00:00 | 2000-11-07 | 688,400 | 19.31 | 19.44 | 18.06 | 18.44 | 00:00:00 | 2000-11-08 | 534,400 | 18.56 | 18.87 | 18.31 | 18.44 | 00:00:00 | 2000-11-09 | 479,400 | 18.50 | 19.37 | 18.50 | 19.25 | 00:00:00 | 2000-11-10 | 894,500 | 19.25 | 19.94 | 19.25 | 19.94 | 00:00:00 | 2000-11-13 | 834,400 | 20.00 | 20.00 | 18.94 | 19.75 | 00:00:00 | 2000-11-14 | 549,400 | 19.69 | 19.94 | 19.06 | 19.81 | 00:00:00 | 2000-11-15 | 451,200 | 19.62 | 19.69 | 19.25 | 19.50 | 00:00:00 | 2000-11-16 | 275,300 | 19.69 | 19.69 | 19.31 | 19.56 | 00:00:00 | 2000-11-17 | 418,500 | 19.62 | 19.69 | 19.12 | 19.37 | 00:00:00 | 2000-11-20 | 1,149,400 | 19.50 | 20.00 | 19.12 | 19.50 | 00:00:00 | 2000-11-21 | 2,077,400 | 19.31 | 21.94 | 19.31 | 21.94 | 00:00:00 | 2000-11-22 | 838,000 | 21.19 | 21.19 | 19.75 | 20.75 | 00:00:00 | 2000-11-24 | 180,500 | 20.75 | 20.87 | 20.56 | 20.75 | 00:00:00 | 2000-11-27 | 403,600 | 20.56 | 20.94 | 20.25 | 20.87 | 00:00:00 | 2000-11-28 | 769,100 | 20.94 | 21.69 | 20.87 | 21.62 | 00:00:00 | 2000-11-29 | 671,600 | 21.50 | 22.00 | 21.31 | 22.00 | 00:00:00 | 2000-11-30 | 705,900 | 22.00 | 22.00 | 21.75 | 21.94 | 00:00:00 | 2000-12-01 | 682,900 | 21.62 | 21.69 | 21.19 | 21.37 | 00:00:00 | 2000-12-04 | 605,700 | 21.25 | 21.62 | 21.12 | 21.25 | 00:00:00 | 2000-12-05 | 1,939,000 | 21.12 | 22.37 | 21.00 | 22.19 | 00:00:00 | 2000-12-06 | 368,200 | 22.25 | 22.44 | 21.81 | 22.37 | 00:00:00 | 2000-12-07 | 1,375,900 | 22.25 | 23.12 | 22.12 | 22.94 | 00:00:00 | 2000-12-08 | 1,959,300 | 21.00 | 21.00 | 19.69 | 19.94 | 00:00:00 | 2000-12-11 | 1,177,600 | 19.81 | 19.81 | 18.31 | 18.44 | 00:00:00 | 2000-12-12 | 675,600 | 18.50 | 18.81 | 18.25 | 18.25 | 00:00:00 | 2000-12-13 | 348,800 | 18.31 | 18.69 | 18.25 | 18.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|