Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

12.51 +0.21 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Feb 28, 2007 6.549 6.624 5.964 6.549 123,639 +0.01(+0.14%)
Feb 27, 2007 6.624 6.637 6.427 6.540 141,688 -0.31(-4.50%)
Feb 26, 2007 6.881 6.881 6.741 6.848 193,581 +0.01(+0.19%)
Feb 23, 2007 6.815 6.881 6.666 6.835 220,655 +0.04(+0.55%)
Feb 22, 2007 6.715 6.797 6.646 6.797 81,222 +0.12(+1.76%)
Feb 21, 2007 6.870 6.870 6.562 6.679 185,458 -0.13(-1.92%)
Feb 20, 2007 7.151 7.151 6.766 6.810 115,516 -0.29(-4.03%)
Feb 16, 2007 7.061 7.287 7.041 7.096 145,298 +0.09(+1.30%)
Feb 15, 2007 7.107 7.140 6.908 7.005 130,407 -0.04(-0.50%)
Feb 14, 2007 6.948 7.083 6.948 7.041 39,257 +0.12(+1.66%)
Feb 13, 2007 6.923 6.990 6.841 6.925 91,150 +0.07(+0.97%)
Feb 12, 2007 6.897 6.914 6.733 6.859 71,295 -0.02(-0.23%)
Feb 09, 2007 6.826 6.941 6.826 6.874 79,869 +0.06(+0.94%)
Feb 08, 2007 6.925 6.925 6.737 6.810 101,528 -0.06(-0.81%)
Feb 07, 2007 6.848 6.912 6.726 6.866 270,742 +0.05(+0.75%)
Feb 06, 2007 6.761 6.872 6.761 6.815 124,541 +0.28(+4.27%)
Feb 05, 2007 6.604 6.637 6.316 6.535 85,735 -0.19(-2.87%)
Feb 02, 2007 6.560 6.837 6.560 6.728 84,832 +0.15(+2.22%)
Feb 01, 2007 6.648 6.759 6.504 6.582 92,955 -0.05(-0.74%)
Jan 31, 2007 6.504 6.704 6.504 6.631 153,420 +0.15(+2.33%)
Jan 30, 2007 6.482 6.482 6.347 6.480 52,794 -0.01(-0.14%)
Jan 29, 2007 6.482 6.546 6.452 6.489 131,761 +0.01(+0.10%)
Jan 26, 2007 6.493 6.646 6.456 6.482 61,368 -0.07(-1.02%)
Jan 25, 2007 6.648 6.715 6.525 6.549 28,428 -0.08(-1.24%)
Jan 24, 2007 6.726 6.748 6.631 6.631 23,013 -0.08(-1.16%)
Jan 23, 2007 6.538 6.722 6.538 6.708 22,561 +0.21(+3.28%)
Jan 22, 2007 6.495 6.573 6.489 6.495 85,284 -0.02(-0.24%)
Jan 19, 2007 6.571 6.591 6.493 6.511 102,882 -0.03(-0.41%)
Jan 18, 2007 6.515 6.679 6.515 6.538 110,102 +0.05(+0.79%)
Jan 17, 2007 6.351 6.535 6.351 6.487 176,885 +0.13(+2.09%)
Jan 16, 2007 6.272 6.354 6.272 6.354 77,161 +0.08(+1.20%)
Jan 12, 2007 6.249 6.300 6.249 6.278 151,616 +0.01(+0.11%)
Jan 11, 2007 6.296 6.303 6.261 6.272 28,428 -0.07(-1.15%)
Jan 10, 2007 6.427 6.427 6.316 6.345 65,880 -0.13(-1.95%)
Jan 09, 2007 6.560 6.560 6.369 6.471 205,313 -0.06(-0.85%)
Jan 08, 2007 6.538 6.564 6.515 6.526 124,992 -0.01(-0.10%)
Jan 05, 2007 6.615 6.648 6.484 6.533 69,039 -0.05(-0.74%)
Jan 04, 2007 6.571 6.582 6.526 6.582 66,783 -0.01(-0.13%)
Jan 03, 2007 6.535 6.837 6.482 6.591 296,914 +0.01(+0.13%)
Dec 29, 2006 6.582 6.591 6.535 6.582 32,940 -0.02(-0.34%)
Dec 28, 2006 6.781 6.781 6.577 6.604 231,485 -0.18(-2.61%)
Dec 27, 2006 6.704 6.792 6.704 6.781 152,067 +0.02(+0.23%)
Dec 26, 2006 6.719 6.770 6.719 6.766 8,573 +0.05(+0.69%)
Dec 22, 2006 6.702 6.770 6.699 6.719 31,586 +0.04(+0.53%)
Dec 21, 2006 6.715 6.759 6.671 6.684 105,589 +0.00(+0.03%)
Dec 20, 2006 6.515 6.690 6.515 6.682 76,710 +0.17(+2.59%)
Dec 19, 2006 6.582 6.582 6.464 6.513 72,649 -0.14(-2.10%)
Dec 18, 2006 6.604 6.653 6.591 6.653 117,321 +0.07(+1.08%)
Dec 15, 2006 6.560 6.597 6.549 6.582 45,575 +0.00(+0.00%)
Dec 14, 2006 6.542 6.628 6.542 6.582 286,536 -0.01(-0.17%)
Dec 13, 2006 6.582 6.648 6.573 6.593 220,204 -0.03(-0.47%)
Dec 12, 2006 6.653 6.682 6.562 6.624 255,400 -0.02(-0.37%)
Dec 11, 2006 6.642 6.665 6.586 6.648 52,343 +0.07(+1.01%)
Dec 08, 2006 6.515 6.602 6.493 6.582 25,720 +0.06(+0.85%)
Dec 07, 2006 6.493 6.558 6.493 6.526 21,208 +0.05(+0.82%)
Dec 06, 2006 6.515 6.515 6.456 6.473 20,305 +0.00(+0.03%)
Dec 05, 2006 6.405 6.482 6.405 6.471 58,209 +0.09(+1.39%)
Dec 04, 2006 6.427 6.473 6.369 6.382 86,186 -0.10(-1.54%)
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.