CCE: Historical Prices for COCA COLA ENTRPR INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.17	20.49	20.12	20.42	2,779,000	20.42
19-Nov-09	20.51	20.60	20.15	20.23	3,153,300	20.23
18-Nov-09	20.67	20.75	20.46	20.62	3,366,800	20.62
17-Nov-09	20.54	20.79	20.50	20.73	2,504,800	20.73
16-Nov-09	20.27	20.67	20.23	20.64	4,489,000	20.64
13-Nov-09	20.18	20.37	20.00	20.23	3,474,500	20.23
12-Nov-09	20.29	20.47	20.11	20.14	3,220,500	20.14
11-Nov-09	20.09	20.29	19.97	20.27	3,458,000	20.27
10-Nov-09	19.79	20.09	19.62	20.03	3,429,000	20.03
9-Nov-09	19.84	20.12	19.77	20.10	2,973,900	20.10
6-Nov-09	19.60	19.73	19.49	19.72	3,231,500	19.72
5-Nov-09	19.11	19.87	19.11	19.72	7,675,000	19.72
4-Nov-09	19.04	19.36	18.93	19.11	5,034,900	19.11
3-Nov-09	18.88	19.00	18.85	18.99	5,151,700	18.99
2-Nov-09	19.12	19.23	18.75	18.94	6,168,400	18.94
30-Oct-09	19.42	19.48	18.97	19.07	7,210,100	19.07
29-Oct-09	19.10	19.78	19.08	19.60	10,382,400	19.60
28-Oct-09	20.14	20.30	18.94	19.02	8,666,100	19.02
27-Oct-09	19.84	20.21	19.74	20.02	5,150,600	20.02
26-Oct-09	19.94	20.34	19.87	19.94	4,289,800	19.94
23-Oct-09	20.65	20.65	19.90	19.98	3,740,500	19.98
22-Oct-09	20.62	20.65	20.17	20.55	2,659,200	20.55
21-Oct-09	20.55	20.89	20.45	20.54	3,005,800	20.54
20-Oct-09	21.08	21.11	20.45	20.54	3,148,900	20.54
19-Oct-09	20.95	21.25	20.86	21.13	3,800,700	21.13
16-Oct-09	21.04	21.05	20.83	20.94	2,535,100	20.94
15-Oct-09	20.94	21.13	20.89	21.11	2,577,300	21.11
14-Oct-09	21.00	21.11	20.74	21.05	3,047,400	21.05
13-Oct-09	20.89	21.01	20.54	20.92	3,717,700	20.92
12-Oct-09	20.91	21.19	20.84	20.91	2,202,700	20.91
9-Oct-09	20.79	20.98	20.74	20.94	2,096,000	20.94
8-Oct-09	20.98	21.06	20.72	20.85	2,825,100	20.85
7-Oct-09	20.97	21.00	20.71	20.93	2,529,600	20.93
6-Oct-09	21.00	21.11	20.76	20.95	3,373,300	20.95
5-Oct-09	20.56	20.96	20.39	20.96	3,507,200	20.96
2-Oct-09	20.27	20.64	20.07	20.58	3,896,300	20.58
1-Oct-09	21.22	21.23	20.53	20.56	5,159,100	20.56
30-Sep-09	20.98	21.44	20.72	21.41	4,954,800	21.41
29-Sep-09	21.07	21.15	20.93	21.03	2,439,000	21.03
28-Sep-09	20.92	21.16	20.83	21.02	2,258,400	21.02
25-Sep-09	21.00	21.13	20.86	20.90	1,981,800	20.90
24-Sep-09	21.14	21.25	20.85	21.01	2,772,600	21.01
23-Sep-09	21.02	21.42	21.02	21.11	4,214,200	21.11
22-Sep-09	21.03	21.08	20.79	20.94	2,747,900	20.94
21-Sep-09	21.10	21.15	20.87	20.97	4,250,300	20.97
18-Sep-09	21.12	21.17	20.85	21.15	4,861,500	21.15
17-Sep-09	21.14	21.14	20.76	20.99	4,785,000	20.99
16-Sep-09	20.90	20.90	20.31	20.76	3,932,100	20.76
15-Sep-09	20.71	20.89	20.53	20.87	3,186,700	20.87
14-Sep-09	20.33	20.76	20.18	20.75	3,813,400	20.75
11-Sep-09	20.43	20.52	20.22	20.45	2,822,800	20.45
10-Sep-09	20.12	20.38	20.00	20.37	5,223,600	20.37
9-Sep-09	20.49	20.49	19.83	20.10	5,783,700	20.10
9-Sep-09	$ 0.08 Dividend
8-Sep-09	20.38	20.51	20.29	20.50	4,232,400	20.42
4-Sep-09	20.26	20.47	20.15	20.32	2,756,800	20.24
3-Sep-09	20.15	20.32	19.92	20.30	2,937,400	20.22
2-Sep-09	19.87	20.14	19.75	20.04	4,132,300	19.96
1-Sep-09	20.12	20.23	19.76	19.84	5,001,700	19.76
31-Aug-09	20.55	20.71	20.10	20.21	4,023,400	20.13
28-Aug-09	20.94	20.94	20.54	20.65	3,213,100	20.57
27-Aug-09	20.74	20.92	20.54	20.90	3,229,600	20.82
26-Aug-09	20.42	20.78	20.40	20.76	4,374,200	20.68
25-Aug-09	20.39	20.60	20.18	20.52	2,983,500	20.44
24-Aug-09	20.49	20.62	20.23	20.42	3,232,400	20.34
21-Aug-09	20.25	20.49	20.00	20.41	2,722,500	20.33
20-Aug-09	19.83	20.22	19.66	20.07	3,929,900	19.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions