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 (%)
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%)
May 01, 2018 38.89 38.94 38.41 38.57 880,214 -0.63(-1.61%)
Apr 30, 2018 39.60 39.77 39.15 39.20 876,705 -0.36(-0.91%)
Apr 27, 2018 39.64 40.02 39.48 39.56 1,179,688 -0.31(-0.78%)
Apr 26, 2018 39.46 40.53 39.19 39.87 1,479,890 +0.10(+0.25%)
Apr 25, 2018 40.16 40.16 39.44 39.77 867,687 -0.46(-1.14%)
Apr 24, 2018 40.05 40.46 39.93 40.23 1,408,559 -0.21(-0.52%)
Apr 23, 2018 40.42 40.82 40.37 40.44 987,738 -0.11(-0.27%)
Apr 20, 2018 41.04 41.09 40.26 40.55 1,042,723 -0.33(-0.81%)
Apr 19, 2018 41.33 41.37 40.71 40.88 1,531,967 -0.44(-1.06%)
Apr 18, 2018 41.88 41.88 41.31 41.32 1,053,051 -0.53(-1.27%)
Apr 17, 2018 41.97 41.97 41.29 41.85 1,579,267 +0.32(+0.77%)
Apr 16, 2018 41.39 41.86 41.27 41.53 606,899 +0.27(+0.65%)
Apr 13, 2018 41.08 41.44 40.87 41.26 985,363 +0.40(+0.98%)
Apr 12, 2018 41.06 41.26 40.86 40.86 680,541 -0.11(-0.27%)
Apr 11, 2018 41.04 41.43 40.94 40.97 1,755,761 -0.20(-0.49%)
Apr 10, 2018 41.75 41.96 41.14 41.17 1,319,824 -0.49(-1.18%)
Apr 09, 2018 41.79 42.21 41.63 41.66 1,727,683 -0.07(-0.17%)
Apr 06, 2018 41.51 41.86 41.45 41.73 788,224 +0.03(+0.07%)
Apr 05, 2018 41.22 41.91 41.05 41.70 956,627 +0.22(+0.53%)
Apr 04, 2018 40.72 41.59 40.71 41.48 893,342 +0.44(+1.07%)
Apr 03, 2018 40.95 41.17 40.51 41.04 988,094 +0.28(+0.69%)
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.