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 (%)
Mar 31, 2010 8.457 8.517 8.445 8.466 234,266 +0.01(+0.11%)
Mar 30, 2010 8.418 8.488 8.378 8.457 85,326 +0.07(+0.86%)
Mar 29, 2010 8.251 8.395 8.244 8.384 70,770 +0.09(+1.06%)
Mar 26, 2010 8.292 8.371 8.232 8.296 167,701 +0.03(+0.41%)
Mar 25, 2010 8.420 8.508 8.262 8.262 147,137 -0.16(-1.88%)
Mar 24, 2010 8.447 8.454 8.387 8.420 123,174 -0.01(-0.16%)
Mar 23, 2010 8.513 8.513 8.402 8.434 546,708 -0.04(-0.48%)
Mar 22, 2010 8.380 8.493 8.324 8.475 439,391 +0.01(+0.16%)
Mar 19, 2010 8.603 8.635 8.253 8.461 420,732 -0.08(-0.92%)
Mar 18, 2010 8.461 8.585 8.461 8.540 61,235 +0.03(+0.34%)
Mar 17, 2010 8.587 8.587 8.423 8.511 148,967 -0.02(-0.24%)
Mar 16, 2010 8.466 8.542 8.452 8.531 98,264 +0.02(+0.24%)
Mar 15, 2010 8.511 8.531 8.493 8.511 121,172 -0.13(-1.54%)
Mar 12, 2010 8.779 8.779 8.614 8.644 62,542 -0.10(-1.14%)
Mar 11, 2010 8.619 8.811 8.619 8.743 193,998 +0.06(+0.73%)
Mar 10, 2010 8.779 8.779 8.599 8.680 122,062 -0.19(-2.11%)
Mar 09, 2010 8.948 8.951 8.763 8.867 117,259 -0.06(-0.66%)
Mar 08, 2010 8.757 8.971 8.757 8.926 243,452 +0.25(+2.83%)
Mar 05, 2010 8.743 8.802 8.594 8.680 82,858 -0.01(-0.10%)
Mar 04, 2010 8.739 8.745 8.526 8.689 270,281 -0.11(-1.28%)
Mar 03, 2010 8.994 8.994 8.526 8.802 386,960 -0.18(-2.01%)
Mar 02, 2010 8.793 9.021 8.768 8.982 108,335 +0.29(+3.32%)
Mar 01, 2010 8.569 8.883 8.551 8.693 380,890 -0.04(-0.41%)
Feb 26, 2010 8.682 8.734 8.601 8.730 224,461 +0.10(+1.20%)
Feb 25, 2010 8.524 8.660 8.463 8.626 137,291 +0.09(+1.00%)
Feb 24, 2010 8.479 8.626 8.477 8.540 78,307 +0.05(+0.53%)
Feb 23, 2010 8.560 8.617 8.373 8.495 92,162 -0.14(-1.62%)
Feb 22, 2010 8.890 8.890 8.601 8.635 286,502 -0.23(-2.55%)
Feb 19, 2010 8.973 8.979 8.781 8.860 111,158 -0.16(-1.73%)
Feb 18, 2010 8.892 9.064 8.815 9.016 259,137 +0.09(+1.04%)
Feb 17, 2010 8.838 8.958 8.793 8.924 158,954 +0.21(+2.46%)
Feb 16, 2010 8.610 8.772 8.567 8.709 167,913 +0.19(+2.20%)
Feb 12, 2010 8.554 8.522 8.522 8.522 348,712 -0.04(-0.42%)
Feb 11, 2010 8.475 8.630 8.454 8.558 175,145 +0.11(+1.34%)
Feb 10, 2010 8.389 8.531 8.350 8.445 120,760 +0.10(+1.22%)
Feb 09, 2010 8.192 8.384 8.192 8.344 92,318 +0.17(+2.07%)
Feb 08, 2010 7.994 8.197 7.994 8.174 205,213 +0.13(+1.57%)
Feb 05, 2010 8.012 8.100 7.856 8.048 534,283 +0.03(+0.34%)
Feb 04, 2010 8.389 8.405 8.005 8.021 381,559 -0.45(-5.28%)
Feb 03, 2010 8.515 8.515 8.407 8.468 263,639 -0.11(-1.24%)
Feb 02, 2010 8.646 8.646 8.513 8.574 317,390 +0.07(+0.80%)
Feb 01, 2010 8.763 8.763 8.409 8.506 378,027 -0.19(-2.23%)
Jan 29, 2010 8.770 8.833 8.698 8.700 492,012 -0.01(-0.13%)
Jan 28, 2010 8.696 8.791 8.497 8.712 245,738 -0.25(-2.77%)
Jan 27, 2010 9.014 9.084 8.784 8.960 228,413 -0.11(-1.19%)
Jan 26, 2010 8.475 9.125 8.475 9.068 76,047 -0.16(-1.74%)
Jan 25, 2010 9.328 9.328 9.219 9.228 76,911 -0.03(-0.32%)
Jan 22, 2010 9.371 9.371 9.204 9.258 193,555 -0.17(-1.77%)
Jan 21, 2010 9.607 9.664 9.316 9.425 156,061 -0.15(-1.60%)
Jan 20, 2010 9.680 9.680 9.377 9.578 214,314 -0.08(-0.79%)
Jan 19, 2010 9.323 9.655 9.323 9.655 345,385 +0.37(+3.96%)
Jan 15, 2010 9.373 9.287 9.287 9.287 474,993 +0.00(+0.05%)
Jan 14, 2010 9.352 9.352 9.253 9.283 334,799 -0.04(-0.41%)
Jan 13, 2010 9.355 9.355 9.276 9.321 76,127 -0.02(-0.17%)
Jan 12, 2010 9.289 9.355 9.264 9.337 42,204 -0.05(-0.55%)
Jan 11, 2010 9.544 9.612 9.325 9.389 368,164 +0.05(+0.51%)
Jan 08, 2010 9.079 9.399 9.079 9.341 129,316 +0.16(+1.80%)
Jan 07, 2010 8.964 9.264 8.948 9.176 183,904 +0.15(+1.62%)
Jan 06, 2010 8.912 9.100 8.912 9.030 137,978 +0.14(+1.63%)
Jan 05, 2010 8.894 8.958 8.815 8.885 74,297 +0.02(+0.23%)
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.