Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Enterprises (NY: )

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 (%)
May 27, 2016 51.55 51.55 51.55 0 +0.69(+1.36%)
May 26, 2016 51.33 51.40 50.55 50.86 11,770,423 -0.43(-0.84%)
May 25, 2016 50.80 51.74 50.66 51.29 11,915,242 +0.30(+0.59%)
May 24, 2016 50.20 51.20 50.16 50.99 8,751,557 +0.89(+1.78%)
May 23, 2016 50.58 51.11 49.76 50.10 5,293,585 -0.60(-1.18%)
May 20, 2016 51.13 51.19 50.45 50.70 2,263,788 +0.01(+0.02%)
May 19, 2016 50.77 50.85 50.08 50.69 2,750,333 -0.33(-0.65%)
May 18, 2016 51.71 51.75 50.71 51.02 1,968,791 -0.92(-1.77%)
May 17, 2016 52.79 52.98 51.84 51.94 3,195,012 -0.80(-1.52%)
May 16, 2016 52.54 53.10 52.54 52.74 1,551,406 -0.10(-0.19%)
May 13, 2016 53.65 53.70 52.82 52.84 1,768,797 -0.96(-1.78%)
May 12, 2016 54.20 54.20 53.54 53.80 3,767,396 -0.20(-0.37%)
May 11, 2016 54.20 54.37 53.98 54.00 1,548,573 -0.12(-0.22%)
May 10, 2016 53.80 54.17 53.53 54.12 2,241,192 +0.52(+0.97%)
May 09, 2016 53.75 53.98 53.29 53.60 2,343,809 -0.45(-0.83%)
May 06, 2016 53.33 54.06 53.09 54.05 2,035,199 +0.67(+1.26%)
May 05, 2016 52.61 53.55 52.52 53.38 3,428,378 +0.56(+1.06%)
May 04, 2016 52.00 52.93 51.80 52.82 2,757,958 +0.65(+1.25%)
May 03, 2016 52.10 52.32 51.77 52.17 1,657,959 -0.14(-0.27%)
May 02, 2016 52.47 52.81 52.00 52.31 2,629,311 -0.17(-0.32%)
Apr 29, 2016 53.65 53.93 52.37 52.48 3,311,137 -1.42(-2.63%)
Apr 28, 2016 53.34 54.22 53.12 53.90 3,116,766 +1.94(+3.73%)
Apr 27, 2016 51.87 52.28 51.67 51.96 2,620,450 +0.30(+0.58%)
Apr 26, 2016 51.94 52.30 51.58 51.66 2,601,422 -0.28(-0.54%)
Apr 25, 2016 51.72 52.31 51.70 51.94 1,910,488 +0.11(+0.21%)
Apr 22, 2016 51.77 52.03 51.54 51.83 1,889,045 +0.09(+0.17%)
Apr 21, 2016 53.00 53.00 51.68 51.74 3,051,908 -1.09(-2.06%)
Apr 20, 2016 53.29 53.29 52.36 52.83 3,087,448 -0.95(-1.77%)
Apr 19, 2016 53.82 53.85 53.56 53.78 1,267,798 +0.19(+0.35%)
Apr 18, 2016 53.58 53.80 53.35 53.59 1,143,179 -0.08(-0.15%)
Apr 15, 2016 53.53 53.78 53.31 53.67 1,519,930 +0.20(+0.37%)
Apr 14, 2016 53.94 54.54 53.36 53.47 4,124,563 +0.50(+0.94%)
Apr 13, 2016 53.09 53.09 52.64 52.97 2,267,936 +0.15(+0.28%)
Apr 12, 2016 52.80 53.05 52.58 52.82 2,817,385 +0.19(+0.36%)
Apr 11, 2016 52.79 53.20 52.55 52.63 2,298,558 +0.09(+0.17%)
Apr 08, 2016 52.63 52.86 52.41 52.54 1,392,808 +0.14(+0.27%)
Apr 07, 2016 52.52 52.62 52.15 52.40 2,371,710 -0.28(-0.53%)
Apr 06, 2016 51.84 52.78 51.84 52.68 2,312,557 +0.66(+1.27%)
Apr 05, 2016 52.02 52.48 51.91 52.02 3,508,743 -0.13(-0.25%)
Apr 04, 2016 51.59 52.16 51.51 52.15 3,175,224 +0.67(+1.30%)
Apr 01, 2016 50.42 51.58 50.38 51.48 2,404,783 +0.74(+1.46%)
Mar 31, 2016 51.21 51.82 50.69 50.74 2,792,629 -0.35(-0.69%)
Mar 30, 2016 50.57 51.13 50.41 51.09 1,071,425 +0.76(+1.51%)
Mar 29, 2016 50.05 50.41 49.97 50.33 1,228,063 +0.28(+0.56%)
Mar 28, 2016 49.78 50.54 49.68 50.05 3,116,318 +0.46(+0.93%)
Mar 24, 2016 49.59 49.59 49.59 0 -0.21(-0.42%)
Mar 23, 2016 49.38 50.06 49.14 49.80 2,286,635 +0.28(+0.57%)
Mar 22, 2016 49.64 49.82 49.41 49.52 838,154 -0.16(-0.32%)
Mar 21, 2016 49.42 50.05 49.42 49.68 1,938,915 +0.13(+0.26%)
Mar 18, 2016 50.23 50.23 49.02 49.55 2,956,282 -0.66(-1.31%)
Mar 17, 2016 49.83 50.41 49.57 50.21 2,284,968 +0.52(+1.05%)
Mar 16, 2016 49.87 50.04 48.81 49.69 2,155,135 -0.55(-1.09%)
Mar 15, 2016 50.28 50.89 50.08 50.24 1,465,559 -0.44(-0.87%)
Mar 14, 2016 50.15 50.74 50.08 50.68 1,634,773 +0.33(+0.66%)
Mar 11, 2016 50.35 50.60 50.15 50.35 1,204,339 +0.29(+0.58%)
Mar 10, 2016 49.77 50.49 49.58 50.06 888,030 +0.42(+0.85%)
Mar 09, 2016 49.12 49.71 48.96 49.64 884,683 +0.68(+1.39%)
Mar 08, 2016 49.03 49.21 48.65 48.96 1,237,146 -0.13(-0.26%)
Mar 07, 2016 49.28 49.49 48.98 49.09 1,971,121 -0.34(-0.69%)
Mar 04, 2016 49.13 49.49 48.91 49.43 801,421 +0.20(+0.41%)
Mar 03, 2016 48.39 49.33 48.01 49.23 1,238,095 +0.77(+1.59%)
Mar 02, 2016 48.60 48.75 48.36 48.46 1,390,844 -0.56(-1.14%)
Mar 01, 2016 48.77 49.25 48.57 49.02 1,567,586 +0.51(+1.05%)
Feb 29, 2016 49.03 49.10 48.51 48.51 1,859,031 -0.58(-1.18%)
Feb 26, 2016 50.03 50.18 48.67 49.09 1,595,637 -1.01(-2.02%)
Feb 25, 2016 49.34 50.13 49.05 50.10 1,293,153 +0.63(+1.27%)
Feb 24, 2016 48.87 49.50 48.54 49.47 883,258 +0.44(+0.90%)
Feb 23, 2016 49.17 49.53 48.86 49.03 1,117,294 -0.35(-0.71%)
Feb 22, 2016 49.21 49.58 49.17 49.38 1,511,628 +0.45(+0.92%)
Feb 19, 2016 48.66 49.21 48.49 48.93 1,437,719 +0.33(+0.68%)
Feb 18, 2016 48.99 48.99 48.49 48.60 1,453,143 -0.46(-0.94%)
Feb 17, 2016 49.03 49.50 48.75 49.06 1,937,683 +0.29(+0.59%)
Feb 16, 2016 48.60 49.07 48.22 48.77 1,485,579 +0.58(+1.20%)
Feb 12, 2016 48.19 48.19 48.19 0 +0.98(+2.08%)
Feb 11, 2016 46.79 47.96 46.41 47.21 2,171,190 -0.36(-0.76%)
Feb 10, 2016 47.73 47.98 47.52 47.57 1,623,645 -0.05(-0.10%)
Feb 09, 2016 46.14 47.90 46.12 47.62 2,292,218 +0.96(+2.06%)
Feb 08, 2016 46.33 46.90 46.11 46.66 2,872,372 -0.06(-0.13%)
Feb 05, 2016 47.42 47.42 46.52 46.72 2,470,698 +0.00(+0.00%)
Feb 04, 2016 46.12 46.76 46.02 46.72 2,342,841 +0.38(+0.82%)
Feb 03, 2016 46.42 46.58 45.61 46.34 1,324,214 +0.00(+0.00%)
Feb 02, 2016 46.72 46.88 46.26 46.34 1,289,264 -0.83(-1.76%)
Feb 01, 2016 46.54 47.50 46.42 47.17 2,789,795 +0.75(+1.62%)
Jan 29, 2016 46.27 46.60 46.02 46.42 2,167,176 +0.38(+0.83%)
Jan 28, 2016 45.68 46.22 45.44 46.04 1,402,041 +0.57(+1.25%)
Jan 27, 2016 45.91 46.08 45.16 45.47 1,397,898 -0.42(-0.92%)
Jan 26, 2016 45.65 46.22 45.64 45.89 1,690,360 +0.27(+0.59%)
Jan 25, 2016 45.42 45.92 45.18 45.62 2,054,770 +0.28(+0.62%)
Jan 22, 2016 45.66 45.72 45.16 45.34 2,321,757 +0.18(+0.40%)
Jan 21, 2016 45.75 45.93 44.96 45.16 2,862,376 -0.66(-1.44%)
Jan 20, 2016 45.72 46.17 44.50 45.82 3,127,863 -0.47(-1.02%)
Jan 19, 2016 46.30 46.52 46.05 46.29 2,298,784 +0.39(+0.85%)
Jan 15, 2016 45.90 45.90 45.90 0 -0.28(-0.61%)
Jan 14, 2016 46.21 46.49 45.97 46.18 2,185,255 -0.07(-0.15%)
Jan 13, 2016 46.85 47.10 46.16 46.25 2,806,448 -0.63(-1.34%)
Jan 12, 2016 46.60 47.05 46.33 46.88 1,278,143 +0.43(+0.93%)
Jan 11, 2016 46.55 46.90 46.08 46.45 1,292,158 -0.03(-0.06%)
Jan 08, 2016 47.12 47.40 46.37 46.48 2,989,039 -0.49(-1.04%)
Jan 07, 2016 47.41 47.67 46.64 46.97 3,253,388 -0.92(-1.92%)
Jan 06, 2016 47.46 47.91 47.09 47.89 3,944,864 -0.06(-0.13%)
Jan 05, 2016 48.71 48.88 47.30 47.95 3,823,747 -0.70(-1.44%)
Jan 04, 2016 48.28 48.67 47.79 48.65 3,344,243 -0.59(-1.20%)
Dec 31, 2015 49.24 49.24 49.24 0 -0.38(-0.77%)
Dec 30, 2015 50.03 50.06 49.50 49.62 1,774,184 -0.31(-0.62%)
Dec 29, 2015 49.97 50.23 49.80 49.93 1,174,639 +0.23(+0.46%)
Dec 28, 2015 49.97 50.15 49.41 49.70 1,815,022 -0.32(-0.64%)
Dec 24, 2015 50.02 50.02 50.02 0 -0.06(-0.12%)
Dec 23, 2015 49.98 50.12 49.55 50.08 2,517,459 +0.30(+0.60%)
Dec 22, 2015 48.93 49.90 48.80 49.78 2,878,270 +0.93(+1.90%)
Dec 21, 2015 49.06 49.09 48.47 48.85 3,035,811 +0.18(+0.37%)
Dec 18, 2015 48.77 48.91 48.10 48.67 3,736,458 -0.34(-0.69%)
Dec 17, 2015 50.81 50.81 48.52 49.01 5,653,845 -2.23(-4.35%)
Dec 16, 2015 50.33 51.30 50.08 51.24 2,866,436 +1.24(+2.48%)
Dec 15, 2015 49.95 50.22 49.64 50.00 1,616,289 +0.27(+0.54%)
Dec 14, 2015 49.03 49.77 48.39 49.73 2,281,023 +0.85(+1.74%)
Dec 11, 2015 49.23 49.50 48.61 48.88 2,722,678 -0.77(-1.55%)
Dec 10, 2015 49.64 50.30 49.58 49.65 3,080,714 +0.01(+0.02%)
Dec 09, 2015 49.20 50.03 49.12 49.64 2,419,046 +0.01(+0.02%)
Dec 08, 2015 49.42 50.05 49.28 49.63 2,761,837 -0.09(-0.18%)
Dec 07, 2015 49.97 50.29 49.45 49.72 2,006,336 -0.36(-0.72%)
Dec 04, 2015 49.76 50.47 49.63 50.08 2,790,527 +0.48(+0.97%)
Dec 03, 2015 49.84 49.98 49.11 49.60 2,304,658 -0.17(-0.34%)
Dec 02, 2015 50.47 50.53 49.73 49.77 1,864,913 -0.68(-1.35%)
Dec 01, 2015 50.72 50.72 50.18 50.45 2,016,680 +0.15(+0.30%)
Nov 30, 2015 51.54 51.57 50.28 50.30 2,384,197 -1.26(-2.44%)
Nov 27, 2015 51.57 51.63 51.27 51.56 443,625 +0.12(+0.23%)
Nov 25, 2015 51.44 51.44 51.44 0 +0.62(+1.22%)
Nov 24, 2015 50.34 51.08 50.07 50.82 1,787,712 +0.26(+0.51%)
Nov 23, 2015 50.83 50.56 1,998,374 +0.46(+0.92%)
Nov 20, 2015 50.96 51.24 50.06 50.10 1,594,950 -0.67(-1.32%)
Nov 19, 2015 50.73 51.36 50.54 50.77 1,541,464 +0.06(+0.12%)
Nov 18, 2015 50.42 50.77 49.94 50.71 1,970,618 +0.30(+0.60%)
Nov 17, 2015 51.00 51.42 50.26 50.41 2,582,964 -0.55(-1.08%)
Nov 16, 2015 50.83 51.25 50.47 50.96 2,012,959 +0.10(+0.20%)
Nov 13, 2015 51.60 52.11 50.80 50.86 2,318,403 -0.75(-1.45%)
Nov 12, 2015 51.18 51.68 50.99 51.61 2,310,592 +0.07(+0.14%)
Nov 11, 2015 51.29 52.03 51.05 51.54 2,002,505 +0.53(+1.04%)
Nov 10, 2015 50.09 51.19 50.09 51.01 2,041,960 +0.89(+1.78%)
Nov 09, 2015 50.27 50.30 49.87 50.12 3,701,360 -0.43(-0.85%)
Nov 06, 2015 51.49 51.52 50.45 50.55 1,267,555 -1.18(-2.28%)
Nov 05, 2015 50.81 51.77 50.81 51.73 2,143,939 +1.05(+2.07%)
Nov 04, 2015 51.64 51.77 50.42 50.68 2,333,073 -0.89(-1.73%)
Nov 03, 2015 51.14 51.66 50.58 51.57 1,804,084 +0.27(+0.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.