|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,044,100 | 17.05 | 17.15 | 16.90 | 17.06 | 00:00:00 | | 2001-06-08 | 346,800 | 17.02 | 17.15 | 17.01 | 17.10 | 00:00:00 | | 2001-06-11 | 465,200 | 17.10 | 17.10 | 16.93 | 16.95 | 00:00:00 | | 2001-06-12 | 2,791,200 | 16.90 | 17.00 | 16.75 | 16.82 | 00:00:00 | | 2001-06-13 | 354,100 | 16.82 | 16.99 | 16.66 | 16.80 | 00:00:00 | | 2001-06-14 | 408,300 | 16.83 | 16.83 | 16.36 | 16.39 | 00:00:00 | | 2001-06-15 | 947,200 | 16.25 | 16.55 | 16.20 | 16.22 | 00:00:00 | | 2001-06-18 | 469,000 | 16.23 | 16.23 | 15.90 | 15.92 | 00:00:00 | | 2001-06-19 | 581,500 | 16.00 | 16.09 | 15.80 | 16.00 | 00:00:00 | | 2001-06-20 | 468,000 | 16.00 | 16.20 | 15.90 | 16.00 | 00:00:00 | | 2001-06-21 | 595,900 | 15.95 | 16.25 | 15.87 | 16.21 | 00:00:00 | | 2001-06-22 | 637,400 | 16.21 | 16.23 | 15.90 | 16.05 | 00:00:00 | | 2001-06-25 | 575,600 | 16.18 | 16.39 | 16.10 | 16.30 | 00:00:00 | | 2001-06-26 | 907,400 | 16.10 | 16.25 | 16.00 | 16.05 | 00:00:00 | | 2001-06-27 | 476,400 | 16.00 | 16.25 | 15.95 | 16.22 | 00:00:00 | | 2001-06-28 | 617,300 | 16.25 | 16.75 | 16.25 | 16.60 | 00:00:00 | | 2001-06-29 | 1,110,700 | 16.85 | 16.85 | 16.35 | 16.35 | 00:00:00 | | 2001-07-02 | 739,200 | 16.40 | 16.66 | 16.27 | 16.56 | 00:00:00 | | 2001-07-03 | 309,300 | 16.60 | 16.83 | 16.45 | 16.76 | 00:00:00 | | 2001-07-05 | 436,600 | 16.70 | 16.90 | 16.51 | 16.60 | 00:00:00 | | 2001-07-06 | 937,800 | 16.65 | 16.82 | 16.45 | 16.65 | 00:00:00 | | 2001-07-09 | 817,900 | 16.70 | 16.98 | 16.70 | 16.87 | 00:00:00 | | 2001-07-10 | 692,500 | 16.86 | 16.95 | 16.80 | 16.86 | 00:00:00 | | 2001-07-11 | 3,266,300 | 17.15 | 18.60 | 16.97 | 17.85 | 00:00:00 | | 2001-07-12 | 1,819,800 | 17.85 | 17.93 | 17.55 | 17.72 | 00:00:00 | | 2001-07-13 | 406,100 | 17.72 | 17.85 | 17.59 | 17.75 | 00:00:00 | | 2001-07-16 | 548,600 | 17.75 | 17.85 | 17.55 | 17.73 | 00:00:00 | | 2001-07-17 | 3,442,000 | 17.10 | 17.25 | 15.05 | 15.05 | 00:00:00 | | 2001-07-18 | 1,278,300 | 15.15 | 15.50 | 15.15 | 15.26 | 00:00:00 | | 2001-07-19 | 781,200 | 15.26 | 15.41 | 14.97 | 15.07 | 00:00:00 | | 2001-07-20 | 907,700 | 15.07 | 15.45 | 15.00 | 15.35 | 00:00:00 | | 2001-07-23 | 904,100 | 15.20 | 15.40 | 14.63 | 14.63 | 00:00:00 | | 2001-07-24 | 611,000 | 14.85 | 14.85 | 14.50 | 14.55 | 00:00:00 | | 2001-07-25 | 802,900 | 14.70 | 14.88 | 14.59 | 14.87 | 00:00:00 | | 2001-07-26 | 404,800 | 14.85 | 14.95 | 14.70 | 14.93 | 00:00:00 | | 2001-07-27 | 512,800 | 14.83 | 14.85 | 14.42 | 14.49 | 00:00:00 | | 2001-07-30 | 814,000 | 14.55 | 14.60 | 14.15 | 14.40 | 00:00:00 | | 2001-07-31 | 800,700 | 14.50 | 14.97 | 14.40 | 14.62 | 00:00:00 | | 2001-08-01 | 648,100 | 14.72 | 14.73 | 14.07 | 14.09 | 00:00:00 | | 2001-08-02 | 1,307,500 | 14.15 | 14.60 | 14.01 | 14.58 | 00:00:00 | | 2001-08-03 | 462,400 | 14.50 | 14.69 | 14.25 | 14.40 | 00:00:00 | | 2001-08-06 | 335,200 | 14.40 | 14.55 | 14.28 | 14.41 | 00:00:00 | | 2001-08-07 | 597,400 | 14.40 | 14.75 | 14.35 | 14.73 | 00:00:00 | | 2001-08-08 | 947,600 | 14.73 | 15.25 | 14.65 | 15.00 | 00:00:00 | | 2001-08-09 | 2,817,000 | 15.30 | 15.30 | 14.91 | 15.00 | 00:00:00 | | 2001-08-10 | 824,600 | 14.95 | 15.08 | 14.93 | 15.00 | 00:00:00 | | 2001-08-13 | 472,000 | 15.00 | 15.25 | 14.90 | 14.99 | 00:00:00 | | 2001-08-14 | 297,400 | 15.00 | 15.20 | 14.95 | 14.98 | 00:00:00 | | 2001-08-15 | 538,900 | 15.08 | 15.30 | 14.91 | 15.13 | 00:00:00 | | 2001-08-16 | 644,600 | 15.13 | 15.37 | 15.05 | 15.29 | 00:00:00 | | 2001-08-17 | 359,200 | 15.15 | 15.42 | 15.01 | 15.34 | 00:00:00 | | 2001-08-20 | 255,200 | 15.34 | 15.40 | 15.22 | 15.25 | 00:00:00 | | 2001-08-21 | 792,900 | 15.23 | 15.23 | 14.85 | 14.92 | 00:00:00 | | 2001-08-22 | 450,500 | 14.95 | 15.05 | 14.76 | 14.92 | 00:00:00 | | 2001-08-23 | 485,700 | 14.85 | 15.00 | 14.79 | 14.86 | 00:00:00 | | 2001-08-24 | 589,800 | 14.85 | 15.48 | 14.80 | 15.40 | 00:00:00 | | 2001-08-27 | 362,700 | 15.40 | 15.60 | 15.25 | 15.31 | 00:00:00 | | 2001-08-28 | 464,000 | 15.25 | 15.47 | 15.10 | 15.25 | 00:00:00 | | 2001-08-29 | 348,500 | 15.16 | 15.30 | 14.90 | 14.98 | 00:00:00 | | 2001-08-30 | 381,300 | 15.05 | 15.15 | 14.99 | 15.05 | 00:00:00 | | 2001-08-31 | 372,600 | 14.95 | 15.25 | 14.90 | 15.17 | 00:00:00 | | 2001-09-04 | 630,500 | 15.15 | 15.58 | 15.10 | 15.45 | 00:00:00 | | 2001-09-05 | 627,400 | 15.25 | 15.74 | 15.07 | 15.51 | 00:00:00 | | 2001-09-06 | 656,800 | 15.75 | 15.75 | 15.22 | 15.30 | 00:00:00 | | 2001-09-07 | 687,700 | 15.17 | 15.27 | 15.00 | 15.06 | 00:00:00 | | 2001-09-10 | 713,200 | 15.00 | 15.61 | 14.98 | 15.55 | 00:00:00 | | 2001-09-17 | 906,000 | 14.50 | 15.16 | 14.48 | 15.05 | 00:00:00 | | 2001-09-18 | 452,200 | 14.80 | 15.18 | 14.73 | 15.03 | 00:00:00 | | 2001-09-19 | 1,066,700 | 14.93 | 15.28 | 14.63 | 15.15 | 00:00:00 | | 2001-09-20 | 1,072,200 | 15.00 | 15.04 | 14.60 | 14.60 | 00:00:00 | | 2001-09-21 | 1,386,000 | 13.75 | 14.71 | 13.46 | 14.60 | 00:00:00 | | 2001-09-24 | 605,400 | 14.61 | 15.20 | 14.61 | 15.20 | 00:00:00 | | 2001-09-25 | 608,100 | 15.20 | 15.45 | 14.90 | 15.03 | 00:00:00 | | 2001-09-26 | 432,500 | 15.04 | 15.08 | 14.40 | 14.61 | 00:00:00 | | 2001-09-27 | 525,700 | 14.73 | 15.01 | 14.69 | 14.97 | 00:00:00 | | 2001-09-28 | 714,700 | 15.20 | 15.43 | 14.83 | 15.34 | 00:00:00 | | 2001-10-01 | 572,500 | 15.25 | 15.25 | 14.75 | 14.85 | 00:00:00 | | 2001-10-02 | 664,300 | 15.20 | 15.25 | 14.82 | 15.00 | 00:00:00 | | 2001-10-03 | 501,400 | 14.90 | 15.00 | 14.80 | 14.95 | 00:00:00 | | 2001-10-04 | 697,800 | 15.40 | 15.40 | 14.82 | 14.85 | 00:00:00 | | 2001-10-05 | 751,800 | 14.90 | 15.36 | 14.88 | 15.36 | 00:00:00 | | 2001-10-08 | 845,700 | 15.50 | 15.91 | 15.25 | 15.91 | 00:00:00 | | 2001-10-09 | 1,084,100 | 15.91 | 16.31 | 15.80 | 16.26 | 00:00:00 | | 2001-10-10 | 509,100 | 16.20 | 16.60 | 16.06 | 16.32 | 00:00:00 | | 2001-10-11 | 635,800 | 16.57 | 16.70 | 16.19 | 16.19 | 00:00:00 | | 2001-10-12 | 424,400 | 16.05 | 16.15 | 15.70 | 15.95 | 00:00:00 | | 2001-10-15 | 646,000 | 15.95 | 15.98 | 15.70 | 15.85 | 00:00:00 | | 2001-10-16 | 1,653,400 | 16.05 | 16.98 | 16.03 | 16.83 | 00:00:00 | | 2001-10-17 | 1,269,600 | 16.95 | 17.45 | 16.83 | 17.28 | 00:00:00 | | 2001-10-18 | 2,012,200 | 17.50 | 18.12 | 17.45 | 17.85 | 00:00:00 | | 2001-10-19 | 3,272,700 | 17.90 | 18.05 | 17.50 | 17.56 | 00:00:00 | | 2001-10-22 | 1,354,200 | 18.00 | 18.00 | 17.72 | 17.98 | 00:00:00 | | 2001-10-23 | 1,524,900 | 18.00 | 18.25 | 17.87 | 17.90 | 00:00:00 | | 2001-10-24 | 760,100 | 17.95 | 18.49 | 17.89 | 18.36 | 00:00:00 | | 2001-10-25 | 1,106,500 | 18.15 | 19.01 | 18.07 | 19.00 | 00:00:00 | | 2001-10-26 | 995,700 | 19.00 | 19.23 | 18.88 | 18.98 | 00:00:00 | | 2001-10-29 | 620,300 | 18.90 | 18.91 | 18.60 | 18.80 | 00:00:00 | | 2001-10-30 | 936,800 | 18.95 | 18.95 | 18.49 | 18.60 | 00:00:00 | | 2001-10-31 | 908,100 | 18.50 | 18.65 | 18.25 | 18.35 | 00:00:00 | | 2001-11-01 | 1,200,600 | 18.35 | 19.08 | 18.25 | 19.00 | 00:00:00 | | 2001-11-02 | 933,200 | 19.00 | 19.05 | 18.83 | 18.97 | 00:00:00 | | 2001-11-05 | 503,300 | 18.98 | 19.15 | 18.90 | 19.05 | 00:00:00 | | 2001-11-06 | 642,500 | 18.95 | 19.00 | 18.90 | 18.99 | 00:00:00 | | 2001-11-07 | 1,285,200 | 19.00 | 19.47 | 18.95 | 19.11 | 00:00:00 | | 2001-11-08 | 691,200 | 19.15 | 19.43 | 19.15 | 19.38 | 00:00:00 | | 2001-11-09 | 432,500 | 19.30 | 19.30 | 19.01 | 19.16 | 00:00:00 | | 2001-11-12 | 627,000 | 18.91 | 19.19 | 18.73 | 19.14 | 00:00:00 | | 2001-11-13 | 1,110,400 | 19.10 | 19.29 | 18.99 | 19.12 | 00:00:00 | | 2001-11-14 | 531,500 | 19.12 | 19.15 | 19.00 | 19.08 | 00:00:00 | | 2001-11-15 | 758,900 | 19.00 | 19.07 | 18.55 | 18.79 | 00:00:00 | | 2001-11-16 | 2,613,500 | 18.95 | 19.07 | 18.62 | 18.75 | 00:00:00 | | 2001-11-19 | 454,500 | 18.85 | 18.85 | 18.51 | 18.80 | 00:00:00 | | 2001-11-20 | 1,691,800 | 18.65 | 18.65 | 17.94 | 18.03 | 00:00:00 | | 2001-11-21 | 775,000 | 18.10 | 18.10 | 17.66 | 17.93 | 00:00:00 | | 2001-11-23 | 258,700 | 17.75 | 17.90 | 17.62 | 17.89 | 00:00:00 | | 2001-11-26 | 450,000 | 17.90 | 17.93 | 17.78 | 17.90 | 00:00:00 | | 2001-11-27 | 834,100 | 17.70 | 17.70 | 17.21 | 17.40 | 00:00:00 | | 2001-11-28 | 1,160,300 | 17.40 | 17.40 | 16.97 | 17.00 | 00:00:00 | | 2001-11-29 | 757,900 | 17.10 | 17.18 | 16.97 | 17.08 | 00:00:00 | | 2001-11-30 | 881,400 | 17.08 | 17.58 | 17.06 | 17.45 | 00:00:00 | | 2001-12-03 | 1,207,200 | 17.20 | 17.21 | 16.75 | 17.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
