Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 73.18 | -1.29 | -1.73% | 74.44 | 74.49 | 72.47 | 1,386,307 |
| Jun 17 2024 | 74.47 | 0.42 | 0.57% | 73.70 | 74.59 | 73.335 | 1,140,759 |
| Jun 14 2024 | 74.05 | -0.37 | -0.50% | 73.60 | 74.30 | 73.095 | 1,907,298 |
| Jun 13 2024 | 74.42 | -0.26 | -0.35% | 74.03 | 74.53 | 72.90 | 1,732,074 |
| Jun 12 2024 | 74.68 | 1.09 | 1.48% | 74.22 | 74.98 | 74.18 | 1,135,241 |
| Jun 11 2024 | 73.59 | -0.72 | -0.97% | 73.67 | 73.83 | 72.96 | 1,408,892 |
| Jun 10 2024 | 74.31 | -0.12 | -0.16% | 74.07 | 74.635 | 73.56 | 1,266,027 |
| Jun 07 2024 | 74.43 | -0.27 | -0.36% | 74.57 | 74.94 | 74.39 | 935,170 |
| Jun 06 2024 | 74.70 | 0.87 | 1.18% | 73.73 | 75.265 | 73.50 | 1,713,902 |
| Jun 05 2024 | 73.83 | -0.04 | -0.05% | 74.00 | 74.1719 | 73.18 | 1,012,071 |
| Jun 04 2024 | 73.87 | 0.13 | 0.18% | 73.27 | 74.07 | 73.01 | 695,764 |
| Jun 03 2024 | 73.74 | 0.03 | 0.04% | 73.66 | 74.51 | 73.14 | 1,069,968 |
| May 31 2024 | 73.71 | 1.56 | 2.16% | 72.15 | 73.91 | 71.94 | 2,626,111 |
| May 30 2024 | 72.15 | 0.73 | 1.02% | 71.47 | 72.20 | 71.155 | 800,725 |
| May 29 2024 | 71.42 | -0.89 | -1.23% | 71.32 | 71.64 | 70.82 | 1,651,454 |
| May 28 2024 | 72.31 | -0.77 | -1.05% | 72.56 | 72.79 | 72.04 | 1,066,195 |
| May 24 2024 | 73.08 | 0.14 | 0.20% | 73.15 | 73.71 | 73.02 | 1,201,028 |
| May 23 2024 | 72.935 | -0.32 | -0.43% | 73.34 | 73.78 | 72.90 | 1,096,622 |
| May 22 2024 | 73.25 | -0.76 | -1.03% | 73.62 | 74.06 | 73.20 | 1,030,766 |
| May 21 2024 | 74.01 | 0.06 | 0.08% | 74.37 | 74.37 | 73.475 | 805,533 |
| May 20 2024 | 73.95 | -0.56 | -0.75% | 74.40 | 74.60 | 73.89 | 716,488 |
| May 17 2024 | 74.51 | -0.41 | -0.55% | 74.59 | 74.64 | 74.12 | 787,395 |
| May 16 2024 | 74.92 | -0.21 | -0.28% | 75.25 | 75.42 | 74.71 | 766,898 |
| May 15 2024 | 75.13 | 0.32 | 0.43% | 74.79 | 75.435 | 74.56 | 920,561 |
| May 14 2024 | 74.81 | 0.35 | 0.47% | 74.58 | 74.965 | 74.20 | 953,449 |
| May 13 2024 | 74.46 | 0.63 | 0.85% | 73.88 | 74.82 | 73.78 | 1,052,437 |
| May 10 2024 | 73.83 | 0.19 | 0.26% | 73.82 | 74.11 | 73.54 | 1,162,755 |
| May 09 2024 | 73.64 | 0.12 | 0.16% | 73.03 | 73.67 | 72.85 | 1,021,922 |
| May 08 2024 | 73.52 | 0.22 | 0.30% | 73.35 | 73.635 | 72.84 | 1,669,573 |
| May 07 2024 | 73.30 | 1.94 | 2.72% | 71.73 | 73.47 | 71.54 | 2,010,699 |
| May 06 2024 | 71.36 | -0.45 | -0.63% | 71.665 | 71.93 | 71.211 | 920,749 |
| May 03 2024 | 71.81 | 0.28 | 0.39% | 71.45 | 71.975 | 71.08 | 1,134,491 |
| May 02 2024 | 71.53 | -0.06 | -0.08% | 71.75 | 72.01 | 71.32 | 1,215,710 |
| May 01 2024 | 71.59 | -0.43 | -0.60% | 71.71 | 72.35 | 70.95 | 1,131,084 |
| Apr 30 2024 | 72.02 | 0.00 | 0.01% | 71.82 | 72.24 | 71.50 | 1,514,266 |
| Apr 29 2024 | 72.015 | 0.52 | 0.72% | 71.85 | 72.195 | 71.56 | 879,541 |
| Apr 26 2024 | 71.50 | 0.56 | 0.79% | 70.65 | 72.05 | 70.51 | 1,057,003 |
| Apr 25 2024 | 70.94 | 1.28 | 1.84% | 70.87 | 71.63 | 70.28 | 2,347,899 |
| Apr 24 2024 | 69.66 | 0.53 | 0.77% | 68.45 | 69.87 | 68.45 | 1,114,521 |
| Apr 23 2024 | 69.13 | 0.03 | 0.04% | 69.04 | 69.35 | 68.76 | 1,186,626 |
| Apr 22 2024 | 69.10 | 1.52 | 2.25% | 67.80 | 69.18 | 67.80 | 1,766,625 |
| Apr 19 2024 | 67.58 | 0.98 | 1.47% | 67.07 | 67.64 | 66.57 | 1,472,178 |
| Apr 18 2024 | 66.60 | 0.25 | 0.38% | 66.70 | 67.125 | 66.21 | 1,080,691 |
| Apr 17 2024 | 66.35 | -0.10 | -0.15% | 66.84 | 66.9582 | 65.94 | 1,459,806 |
| Apr 16 2024 | 66.45 | -0.63 | -0.94% | 66.78 | 67.03 | 66.37 | 1,217,037 |
| Apr 15 2024 | 67.08 | -0.66 | -0.97% | 68.53 | 68.59 | 66.615 | 1,357,275 |
| Apr 12 2024 | 67.74 | -0.15 | -0.22% | 67.63 | 68.11 | 67.39 | 1,347,809 |
| Apr 11 2024 | 67.89 | 0.47 | 0.70% | 67.62 | 68.345 | 67.305 | 1,291,986 |
| Apr 10 2024 | 67.42 | -1.08 | -1.58% | 67.735 | 67.84 | 67.17 | 1,423,771 |
| Apr 09 2024 | 68.50 | -0.34 | -0.49% | 68.66 | 68.66 | 67.19 | 1,024,899 |
| Apr 08 2024 | 68.84 | -0.45 | -0.65% | 69.29 | 69.86 | 68.565 | 953,332 |
| Apr 05 2024 | 69.29 | 0.54 | 0.79% | 68.55 | 69.74 | 68.40 | 1,423,889 |
| Apr 04 2024 | 68.75 | -0.20 | -0.29% | 69.09 | 69.98 | 68.58 | 1,028,247 |
| Apr 03 2024 | 68.95 | -0.02 | -0.03% | 69.00 | 69.67 | 68.62 | 1,592,048 |
| Apr 02 2024 | 68.97 | -0.32 | -0.46% | 70.09 | 70.115 | 68.62 | 1,616,840 |
| Apr 01 2024 | 69.29 | -0.66 | -0.94% | 70.37 | 70.46 | 69.25 | 896,027 |
| Mar 28 2024 | 69.95 | -1.55 | -2.17% | 71.78 | 71.87 | 69.87 | 1,898,564 |
| Mar 27 2024 | 71.50 | 0.04 | 0.06% | 71.93 | 72.31 | 71.28 | 1,106,246 |
| Mar 26 2024 | 71.46 | -0.08 | -0.11% | 71.56 | 72.12 | 71.27 | 1,391,406 |
| Mar 25 2024 | 71.54 | 0.22 | 0.31% | 71.28 | 71.83 | 70.99 | 867,869 |
| Mar 22 2024 | 71.32 | -0.06 | -0.08% | 72.11 | 72.11 | 70.84 | 1,215,228 |
| Mar 21 2024 | 71.38 | -0.41 | -0.57% | 72.00 | 72.58 | 71.33 | 978,493 |
