| COCA-COLA ENTERPRISES Add to My Watchlist | (NYSE: CCE) |
| COCA-COLA | 20.34 | +0.39 (+1.95%) | 5,110,444 |
| Historical Data for CCE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.13 | 20.60 | 20.13 | 5,110,444 | 20.34 | +0.36 +1.80% |
| 02/08/10 | 20.14 | 20.24 | 19.92 | 2,238,159 | 19.98 | -0.12 -0.60% |
| 02/05/10 | 20.15 | 20.18 | 19.91 | 3,558,605 | 20.10 | -0.07 -0.35% |
| 02/04/10 | 20.70 | 20.70 | 20.17 | 2,412,554 | 20.17 | -0.70 -3.35% |
| 02/03/10 | 20.73 | 20.95 | 20.64 | 3,225,439 | 20.87 | +0.01 +0.05% |
| 02/02/10 | 20.50 | 20.97 | 20.37 | 2,662,099 | 20.86 | +0.57 +2.81% |
| 02/01/10 | 20.34 | 20.47 | 20.20 | 2,194,113 | 20.29 | +0.10 +0.50% |
| 01/29/10 | 20.19 | 20.60 | 20.15 | 3,679,334 | 20.19 | -0.03 -0.15% |
| 01/28/10 | 20.56 | 20.56 | 20.17 | 3,840,597 | 20.22 | -0.29 -1.41% |
| 01/27/10 | 20.70 | 20.71 | 20.31 | 3,827,883 | 20.51 | -0.27 -1.30% |
| 01/26/10 | 20.78 | 20.90 | 20.64 | 2,374,036 | 20.78 | -0.14 -0.67% |
| 01/25/10 | 21.11 | 21.11 | 20.87 | 2,855,718 | 20.92 | -0.03 -0.14% |
| 01/22/10 | 20.84 | 21.19 | 20.75 | 4,192,077 | 20.95 | +0.10 +0.48% |
| 01/21/10 | 21.10 | 21.28 | 20.80 | 4,259,916 | 20.85 | -0.31 -1.47% |
| 01/20/10 | 21.08 | 21.21 | 20.85 | 3,749,946 | 21.16 | -0.07 -0.33% |
| 01/19/10 | 21.25 | 21.31 | 21.10 | 3,329,747 | 21.23 | -0.02 -0.09% |
| 01/18/10 | 21.25 | 21.25 | 21.25 | 0 | 21.25 | 0.00 0.00% |
| 01/15/10 | 21.23 | 21.34 | 21.08 | 4,290,004 | 21.25 | +0.01 +0.05% |
| 01/14/10 | 21.24 | 21.38 | 21.11 | 2,982,201 | 21.24 | -0.09 -0.42% |
| 01/13/10 | 21.03 | 21.42 | 21.03 | 3,000,341 | 21.33 | +0.35 +1.67% |
| 01/12/10 | 21.00 | 21.29 | 20.89 | 2,554,852 | 20.98 | -0.15 -0.71% |
| 01/11/10 | 21.14 | 21.21 | 20.77 | 3,335,453 | 21.13 | -0.05 -0.24% |
| 01/08/10 | 21.35 | 21.46 | 21.08 | 4,019,957 | 21.18 | -0.28 -1.30% |
| 01/07/10 | 21.69 | 21.69 | 21.38 | 2,707,589 | 21.46 | -0.23 -1.06% |
| 01/06/10 | 21.76 | 21.98 | 21.65 | 3,300,332 | 21.69 | -0.03 -0.14% |
| 01/05/10 | 21.58 | 21.98 | 21.30 | 7,785,131 | 21.72 | +0.15 +0.70% |
| 01/04/10 | 21.44 | 21.57 | 21.24 | 3,156,285 | 21.57 | +0.37 +1.75% |
| 01/01/10 | 21.20 | 21.20 | 21.20 | 0 | 21.20 | 0.00 0.00% |
| 12/31/09 | 21.40 | 21.53 | 21.20 | 1,627,951 | 21.20 | -0.23 -1.07% |
| 12/30/09 | 21.16 | 21.45 | 21.07 | 2,295,213 | 21.43 | +0.20 +0.94% |
| 12/29/09 | 21.22 | 21.35 | 21.17 | 1,353,352 | 21.23 | +0.02 +0.09% |
| 12/28/09 | 21.43 | 21.47 | 21.12 | 2,140,550 | 21.21 | -0.20 -0.93% |
| 12/25/09 | 21.34 | 21.48 | 21.20 | 656,526 | 21.41 | 0.00 0.00% |
| 12/24/09 | 21.34 | 21.48 | 21.20 | 656,526 | 21.41 | +0.09 +0.42% |
| 12/23/09 | 21.05 | 21.40 | 21.05 | 2,689,783 | 21.32 | +0.29 +1.38% |
| 12/22/09 | 20.76 | 21.03 | 20.57 | 2,672,863 | 21.03 | +0.35 +1.69% |
| 12/21/09 | 20.41 | 20.77 | 20.39 | 2,367,515 | 20.68 | +0.25 +1.22% |
| 12/18/09 | 20.34 | 20.51 | 20.14 | 4,711,504 | 20.43 | +0.09 +0.44% |
| 12/17/09 | 19.98 | 20.47 | 19.76 | 4,698,078 | 20.34 | +0.14 +0.69% |
| 12/16/09 | 19.90 | 20.23 | 19.82 | 3,423,898 | 20.20 | +0.26 +1.30% |
| 12/15/09 | 19.91 | 19.99 | 19.76 | 2,765,827 | 19.94 | +0.03 +0.15% |
| 12/14/09 | 19.94 | 19.96 | 19.89 | 3,226,209 | 19.91 | +0.15 +0.76% |
| 12/11/09 | 19.77 | 20.03 | 19.62 | 3,422,494 | 19.76 | -0.07 -0.35% |
| 12/10/09 | 19.85 | 20.00 | 19.73 | 3,216,245 | 19.83 | +0.03 +0.15% |
| 12/09/09 | 19.63 | 19.86 | 19.47 | 3,615,962 | 19.80 | +0.17 +0.87% |
| 12/08/09 | 19.87 | 19.87 | 19.56 | 4,257,397 | 19.63 | -0.28 -1.41% |
| 12/07/09 | 19.82 | 20.00 | 19.65 | 3,217,332 | 19.91 | 0.00 0.00% |
| 12/04/09 | 20.18 | 20.18 | 19.74 | 3,430,108 | 19.91 | +0.05 +0.25% |
| 12/03/09 | 19.95 | 20.10 | 19.84 | 3,473,021 | 19.86 | -0.11 -0.55% |
| 12/02/09 | 19.78 | 20.02 | 19.72 | 3,016,239 | 19.97 | +0.22 +1.11% |
| \/ Download Data To Spreadsheet | ||||||
