Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca Cola European Partners (NY: CCE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 06, 2018 46.72 46.72 0 +0.00(+0.00%)
Nov 05, 2018 45.83 46.26 45.65 46.18 1,388,542 +0.35(+0.76%)
Nov 02, 2018 45.92 46.13 45.51 45.83 1,057,800 +0.03(+0.07%)
Nov 01, 2018 45.73 45.99 45.65 45.80 1,406,790 +0.31(+0.68%)
Oct 31, 2018 45.13 46.07 44.92 45.49 2,865,877 +0.43(+0.95%)
Oct 30, 2018 44.50 45.13 44.29 45.06 1,288,406 +0.68(+1.53%)
Oct 29, 2018 44.39 45.22 44.09 44.38 1,787,808 +0.19(+0.43%)
Oct 26, 2018 43.38 44.40 42.94 44.19 2,390,200 +0.66(+1.52%)
Oct 25, 2018 43.15 43.98 42.90 43.53 2,241,191 -0.76(-1.72%)
Oct 24, 2018 44.11 44.91 44.04 44.29 1,836,489 -0.19(-0.43%)
Oct 23, 2018 44.21 44.83 43.86 44.48 1,273,700 +0.09(+0.20%)
Oct 22, 2018 44.97 45.22 44.39 44.39 1,742,058 -0.61(-1.36%)
Oct 19, 2018 44.98 45.33 44.83 45.00 1,827,900 -0.01(-0.02%)
Oct 18, 2018 45.13 45.29 44.65 45.01 1,227,345 -0.36(-0.79%)
Oct 17, 2018 44.48 45.61 44.48 45.37 2,607,351 +0.57(+1.27%)
Oct 16, 2018 43.79 44.84 43.75 44.80 2,315,196 +1.38(+3.18%)
Oct 15, 2018 43.24 43.74 43.17 43.42 3,230,788 +0.30(+0.70%)
Oct 12, 2018 42.77 43.38 42.69 43.12 2,741,300 +0.50(+1.17%)
Oct 11, 2018 43.07 43.24 42.53 42.62 2,043,451 -0.44(-1.02%)
Oct 10, 2018 43.97 44.09 43.01 43.06 2,463,946 -0.72(-1.64%)
Oct 09, 2018 44.35 44.53 43.77 43.78 1,729,108 -0.98(-2.19%)
Oct 08, 2018 44.50 44.94 44.41 44.76 1,607,469 -0.05(-0.11%)
Oct 05, 2018 44.53 45.01 44.46 44.81 2,146,900 +0.00(+0.00%)
Oct 04, 2018 44.68 44.85 44.50 44.81 1,479,983 -0.14(-0.31%)
Oct 03, 2018 44.99 45.41 44.90 44.95 1,216,535 +0.05(+0.11%)
Oct 02, 2018 45.25 45.28 44.67 44.90 1,676,590 -0.64(-1.41%)
Oct 01, 2018 45.54 45.91 45.46 45.54 1,597,329 +0.07(+0.15%)
Sep 28, 2018 45.52 45.73 45.29 45.47 1,193,600 -0.09(-0.20%)
Sep 27, 2018 45.64 45.97 45.56 45.56 1,104,705 -0.15(-0.33%)
Sep 26, 2018 45.18 45.91 45.17 45.71 1,865,513 +0.30(+0.66%)
Sep 25, 2018 45.41 45.80 45.31 45.41 1,769,800 +0.11(+0.24%)
Sep 24, 2018 45.86 46.00 45.26 45.30 1,528,040 -0.56(-1.22%)
Sep 21, 2018 46.01 46.16 45.81 45.86 2,025,200 -0.14(-0.30%)
Sep 20, 2018 45.86 46.14 45.83 46.00 1,898,087 +0.31(+0.68%)
Sep 19, 2018 45.75 45.77 45.45 45.69 845,441 -0.08(-0.17%)
Sep 18, 2018 45.75 45.95 45.72 45.77 1,196,245 -0.01(-0.02%)
Sep 17, 2018 45.63 45.92 45.63 45.78 1,151,093 +0.28(+0.62%)
Sep 14, 2018 45.85 45.88 45.22 45.50 1,818,200 +0.15(+0.33%)
Sep 13, 2018 45.19 45.46 45.06 45.35 1,123,266 +0.52(+1.16%)
Sep 12, 2018 44.10 45.21 43.98 44.83 3,246,832 +1.56(+3.61%)
Sep 11, 2018 43.01 43.35 42.85 43.27 897,401 -0.06(-0.14%)
Sep 10, 2018 43.00 43.48 42.96 43.33 839,146 +0.53(+1.24%)
Sep 07, 2018 42.24 42.84 42.24 42.80 1,539,100 +0.21(+0.49%)
Sep 06, 2018 42.12 42.62 42.12 42.59 1,206,136 +0.28(+0.66%)
Sep 05, 2018 42.28 42.42 42.06 42.31 2,535,769 -0.27(-0.63%)
Sep 04, 2018 42.85 42.86 42.44 42.58 1,349,117 -0.06(-0.14%)
Aug 31, 2018 42.64 42.64 42.64 0 +0.51(+1.21%)
Aug 30, 2018 41.80 42.18 41.68 42.13 749,108 +0.19(+0.45%)
Aug 29, 2018 41.91 42.10 41.78 41.94 699,383 +0.06(+0.14%)
Aug 28, 2018 42.36 42.43 41.82 41.88 738,185 -0.43(-1.02%)
Aug 27, 2018 42.32 42.38 42.04 42.31 767,377 +0.09(+0.21%)
Aug 24, 2018 42.09 42.42 42.05 42.22 740,200 +0.24(+0.57%)
Aug 23, 2018 41.93 42.17 41.84 41.98 983,006 -0.12(-0.29%)
Aug 22, 2018 42.00 42.32 41.67 42.10 993,130 +0.15(+0.36%)
Aug 21, 2018 42.42 42.46 41.84 41.95 958,189 -0.63(-1.48%)
Aug 20, 2018 42.80 42.85 42.26 42.58 1,100,210 -0.18(-0.42%)
Aug 17, 2018 42.70 42.83 42.64 42.76 800,200 +0.00(+0.00%)
Aug 16, 2018 42.78 42.95 42.56 42.76 1,243,860 +0.01(+0.02%)
Aug 15, 2018 41.77 42.75 41.77 42.75 1,815,473 +0.78(+1.86%)
Aug 14, 2018 41.85 42.29 41.82 41.97 1,515,536 -0.02(-0.05%)
Aug 13, 2018 42.09 42.18 41.64 41.99 1,208,945 -0.23(-0.54%)
Aug 10, 2018 41.97 42.52 41.73 42.22 1,487,700 -0.41(-0.96%)
Aug 09, 2018 41.50 42.92 41.50 42.63 2,764,153 +1.74(+4.26%)
Aug 08, 2018 40.79 40.89 40.48 40.89 1,545,833 +0.31(+0.76%)
Aug 07, 2018 40.56 40.99 40.53 40.58 1,705,182 +0.02(+0.05%)
Aug 06, 2018 40.73 40.95 40.42 40.56 1,036,705 -0.01(-0.02%)
Aug 03, 2018 40.31 40.74 40.28 40.57 1,373,400 +0.35(+0.87%)
Aug 02, 2018 40.86 40.89 40.17 40.22 1,446,692 -0.50(-1.23%)
Aug 01, 2018 41.19 41.19 40.53 40.72 1,452,447 -0.52(-1.26%)
Jul 31, 2018 41.48 41.59 41.11 41.24 1,646,445 -0.15(-0.36%)
Jul 30, 2018 41.54 41.66 41.31 41.39 832,329 -0.16(-0.39%)
Jul 27, 2018 42.07 42.10 41.54 41.55 790,100 -0.50(-1.19%)
Jul 26, 2018 41.85 42.07 41.83 42.05 1,039,971 +0.18(+0.43%)
Jul 25, 2018 41.79 42.34 41.71 41.87 1,038,198 +0.27(+0.65%)
Jul 24, 2018 41.48 41.66 41.15 41.60 1,268,493 -0.04(-0.10%)
Jul 23, 2018 41.88 42.02 41.56 41.64 724,980 -0.32(-0.76%)
Jul 20, 2018 41.76 42.07 41.67 41.96 741,261 +0.30(+0.72%)
Jul 19, 2018 41.55 41.92 41.48 41.66 737,168 -0.12(-0.29%)
Jul 18, 2018 41.92 41.93 41.45 41.78 890,007 -0.12(-0.29%)
Jul 17, 2018 41.43 41.97 41.33 41.90 1,150,809 +0.47(+1.13%)
Jul 16, 2018 41.81 41.85 41.31 41.43 991,518 -0.24(-0.58%)
Jul 13, 2018 41.93 42.22 41.57 41.67 1,213,272 -0.53(-1.26%)
Jul 12, 2018 42.00 42.27 41.92 42.20 1,528,913 +0.25(+0.60%)
Jul 11, 2018 41.76 42.03 41.72 41.95 1,247,139 +0.23(+0.55%)
Jul 10, 2018 41.13 41.74 40.78 41.72 1,471,532 +0.89(+2.18%)
Jul 09, 2018 41.00 41.03 40.76 40.83 1,330,045 +0.02(+0.05%)
Jul 06, 2018 40.83 41.02 40.67 40.81 928,113 +0.11(+0.27%)
Jul 05, 2018 40.69 40.70 40.40 40.70 1,314,816 +0.10(+0.25%)
Jul 03, 2018 40.60 40.60 40.60 0 +0.29(+0.72%)
Jul 02, 2018 40.63 40.76 40.15 40.31 1,310,392 -0.33(-0.81%)
Jun 29, 2018 40.71 40.14 40.64 1,736,104 +0.37(+0.92%)
Jun 28, 2018 40.03 40.33 39.94 40.27 1,041,946 +0.45(+1.13%)
Jun 27, 2018 40.24 40.38 39.77 39.82 649,656 -0.53(-1.31%)
Jun 26, 2018 40.12 40.46 40.01 40.35 1,101,174 +0.20(+0.50%)
Jun 25, 2018 39.95 40.36 39.95 40.15 1,032,543 +0.24(+0.60%)
Jun 22, 2018 39.09 39.98 38.97 39.91 831,625 +0.82(+2.10%)
Jun 21, 2018 39.09 39.31 39.03 39.09 845,093 -0.12(-0.31%)
Jun 20, 2018 39.30 39.31 38.64 39.21 1,846,167 -0.06(-0.15%)
Jun 19, 2018 39.21 39.52 39.20 39.27 1,631,397 -0.26(-0.66%)
Jun 18, 2018 39.99 40.03 39.38 39.53 1,417,274 -0.66(-1.64%)
Jun 15, 2018 40.19 39.50 40.19 2,899,824 +0.69(+1.75%)
Jun 14, 2018 39.35 39.56 39.13 39.50 2,430,478 +0.06(+0.15%)
Jun 13, 2018 39.00 39.58 38.94 39.44 2,907,047 +0.65(+1.68%)
Jun 12, 2018 38.59 38.91 38.50 38.79 950,973 +0.34(+0.88%)
Jun 11, 2018 38.65 38.75 38.35 38.45 879,695 +0.03(+0.08%)
Jun 08, 2018 38.32 38.47 38.19 38.42 1,222,069 +0.31(+0.81%)
Jun 07, 2018 38.23 38.43 38.08 38.11 854,901 -0.11(-0.29%)
Jun 06, 2018 38.22 38.22 1,305,338 +0.28(+0.74%)
Jun 05, 2018 38.15 38.36 37.73 37.94 1,100,867 -0.16(-0.42%)
Jun 04, 2018 38.15 38.35 37.95 38.10 682,913 +0.21(+0.55%)
Jun 01, 2018 38.15 38.26 37.73 37.89 1,185,122 -0.08(-0.21%)
May 31, 2018 38.01 38.21 37.59 37.97 2,295,804 -0.14(-0.37%)
May 30, 2018 38.08 38.38 37.91 38.11 1,563,448 +0.14(+0.37%)
May 29, 2018 37.39 38.01 37.38 37.97 1,125,744 +0.24(+0.64%)
May 25, 2018 37.73 37.73 37.73 0 -0.11(-0.29%)
May 24, 2018 38.40 38.46 37.83 37.84 1,583,773 -0.36(-0.94%)
May 23, 2018 38.48 38.64 37.92 38.20 1,283,010 -0.39(-1.01%)
May 22, 2018 38.50 38.93 38.50 38.59 1,036,331 +0.38(+0.99%)
May 21, 2018 38.18 38.39 38.08 38.21 496,620 +0.03(+0.08%)
May 18, 2018 38.17 38.32 37.98 38.18 652,909 -0.14(-0.37%)
May 17, 2018 38.05 38.52 38.03 38.32 1,089,633 +0.32(+0.84%)
May 16, 2018 38.31 38.60 37.87 38.00 1,148,494 -0.13(-0.34%)
May 15, 2018 37.79 38.37 37.72 38.13 2,059,844 -0.41(-1.06%)
May 14, 2018 38.77 38.91 38.32 38.54 786,868 -0.17(-0.44%)
May 11, 2018 38.88 38.93 38.58 38.71 1,418,603 -0.29(-0.74%)
May 10, 2018 38.60 39.12 38.56 39.00 1,995,045 +0.83(+2.17%)
May 09, 2018 38.64 38.68 37.99 38.17 1,670,080 +0.01(+0.03%)
May 08, 2018 38.24 38.35 38.00 38.16 1,097,862 +0.28(+0.74%)
May 07, 2018 38.49 38.49 37.80 37.88 705,278 -0.51(-1.33%)
May 04, 2018 38.13 38.60 38.02 38.39 994,607 +0.26(+0.68%)
May 03, 2018 38.60 38.84 38.01 38.13 1,355,132 -0.18(-0.47%)
May 02, 2018 38.74 38.88 38.24 38.31 1,131,134 -0.26(-0.67%)
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.