Quantcast

Coca-Cola European Partners plc Ordinary Shares Historical Stock Prices

CCE 
$44.73
*  
0.27
0.6%
Get CCE Alerts
*Delayed - data as of Oct. 22, 2018 11:27 ET  -  Find a broker to begin trading CCE now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CCE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:27 44.95 45.22 44.53 44.73 516,975
10/19/2018 44.98 45.325 44.83 45 1,827,920
10/18/2018 45.13 45.29 44.65 45.01 1,222,673
10/17/2018 44.48 45.61 44.48 45.37 2,607,351
10/16/2018 43.79 44.84 43.75 44.8 2,315,196
10/15/2018 43.24 43.74 43.17 43.42 3,230,788
10/12/2018 42.77 43.38 42.69 43.12 2,741,352
10/11/2018 43.07 43.24 42.53 42.62 2,037,947
10/10/2018 43.97 44.095 43.005 43.06 2,463,946
10/09/2018 44.35 44.53 43.77 43.78 1,729,108
10/08/2018 44.5 44.94 44.41 44.76 1,607,469
10/05/2018 44.53 45.01 44.46 44.81 2,146,969
10/04/2018 44.68 44.85 44.5 44.81 1,479,983
10/03/2018 44.99 45.41 44.9 44.95 1,216,535
10/02/2018 45.25 45.28 44.67 44.9 1,676,590
10/01/2018 45.54 45.915 45.46 45.54 1,597,229
09/28/2018 45.52 45.73 45.29 45.47 1,193,639
09/27/2018 45.64 45.97 45.56 45.56 1,104,705
09/26/2018 45.18 45.91 45.17 45.71 1,150,613
09/25/2018 45.41 45.8 45.31 45.41 1,769,800
09/24/2018 45.86 46 45.26 45.3 1,528,040
09/21/2018 46.01 46.16 45.81 45.86 2,025,233
09/20/2018 45.86 46.14 45.83 46 1,898,087
09/19/2018 45.75 45.77 45.445 45.69 845,441
09/18/2018 45.75 45.95 45.72 45.77 1,196,245
09/17/2018 45.63 45.92 45.63 45.78 1,151,093
09/14/2018 45.85 45.88 45.22 45.5 1,818,237
09/13/2018 45.19 45.46 45.065 45.35 1,123,266
09/12/2018 44.1 45.21 43.98 44.83 3,246,832
09/11/2018 43.01 43.35 42.85 43.27 897,401
09/10/2018 43 43.48 42.96 43.33 839,146
09/07/2018 42.24 42.84 42.24 42.8 1,539,169
09/06/2018 42.12 42.62 42.12 42.59 1,206,136
09/05/2018 42.28 42.42 42.065 42.31 2,535,769
09/04/2018 42.85 42.86 42.44 42.58 1,349,117
08/31/2018 42.13 42.66 42.13 42.64 1,622,666
08/30/2018 41.8 42.18 41.68 42.13 749,108
08/29/2018 41.91 42.1 41.78 41.94 699,383
08/28/2018 42.36 42.43 41.82 41.88 738,185
08/27/2018 42.32 42.38 42.04 42.31 767,377
08/24/2018 42.09 42.42 42.05 42.22 740,267
08/23/2018 41.93 42.17 41.84 41.98 983,006
08/22/2018 42 42.32 41.67 42.1 993,130
08/21/2018 42.42 42.46 41.84 41.95 885,068
08/20/2018 42.8 42.85 42.26 42.58 1,100,210
08/17/2018 42.7 42.83 42.64 42.76 800,214
08/16/2018 42.78 42.95 42.56 42.76 1,243,860
08/15/2018 41.77 42.75 41.77 42.75 1,815,473
08/14/2018 41.85 42.29 41.82 41.97 1,515,536
08/13/2018 42.09 42.18 41.64 41.99 1,208,945
08/10/2018 41.97 42.52 41.73 42.22 1,487,700
08/09/2018 41.5 42.92 41.5 42.63 2,764,153
08/08/2018 40.79 40.89 40.48 40.89 1,545,833
08/07/2018 40.56 40.99 40.53 40.58 1,705,182
08/06/2018 40.73 40.95 40.42 40.56 1,036,705
08/03/2018 40.31 40.74 40.28 40.57 1,373,436
08/02/2018 40.86 40.89 40.17 40.22 1,446,692
08/01/2018 41.19 41.19 40.53 40.72 1,452,447
07/31/2018 41.48 41.59 41.11 41.24 1,646,445
07/30/2018 41.54 41.66 41.31 41.39 832,329
07/27/2018 42.07 42.1 41.54 41.55 790,119
07/26/2018 41.85 42.07 41.83 42.05 1,039,971
07/25/2018 41.79 42.335 41.71 41.87 1,038,198
07/24/2018 41.48 41.66 41.15 41.6 1,268,493
07/23/2018 41.88 42.02 41.56 41.64 724,980
07/20/2018 41.76 42.07 41.67 41.96 741,261
07/19/2018 41.55 41.92 41.48 41.66 737,168
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio