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 )

13.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 6.540 7.165 6.522 7.116 174,935 +0.70(+10.84%)
Sep 29, 2008 7.025 7.025 6.272 6.420 81,313 -0.67(-9.47%)
Sep 26, 2008 7.018 7.112 6.894 7.092 0 -0.05(-0.74%)
Sep 25, 2008 7.105 7.369 7.021 7.145 317,752 +0.13(+1.90%)
Sep 24, 2008 7.092 7.114 6.981 7.012 83,041 -0.07(-0.97%)
Sep 23, 2008 6.888 7.114 6.868 7.081 150,388 +0.08(+1.17%)
Sep 22, 2008 7.182 7.189 6.999 6.999 120,394 -0.18(-2.56%)
Sep 19, 2008 6.979 7.313 6.979 7.182 0 +0.41(+6.02%)
Sep 18, 2008 6.870 6.994 6.622 6.775 329,444 -0.18(-2.52%)
Sep 17, 2008 7.176 7.335 6.892 6.950 503,423 -0.33(-4.48%)
Sep 16, 2008 7.380 7.380 7.191 7.276 451,089 -0.17(-2.23%)
Sep 15, 2008 7.484 7.670 7.380 7.442 119,510 -0.30(-3.92%)
Sep 12, 2008 7.688 7.812 7.570 7.745 0 +0.01(+0.11%)
Sep 11, 2008 7.455 7.801 7.455 7.736 1,102,947 +0.27(+3.59%)
Sep 10, 2008 7.546 7.546 7.338 7.468 286,166 -0.08(-1.00%)
Sep 09, 2008 7.295 7.544 7.242 7.544 243,081 +0.22(+3.00%)
Sep 08, 2008 7.812 7.821 7.324 7.324 453,647 -0.42(-5.44%)
Sep 05, 2008 7.592 7.745 7.530 7.745 0 +0.07(+0.89%)
Sep 04, 2008 7.677 7.717 7.659 7.677 204,862 -0.02(-0.26%)
Sep 03, 2008 7.701 7.790 7.668 7.697 153,872 -0.07(-0.91%)
Sep 02, 2008 7.349 7.929 7.349 7.768 765,516 +0.10(+1.33%)
Aug 29, 2008 7.768 7.887 7.641 7.666 0 -0.12(-1.57%)
Aug 28, 2008 7.617 7.790 7.584 7.787 189,068 +0.18(+2.36%)
Aug 27, 2008 7.745 7.763 7.561 7.608 125,421 -0.07(-0.95%)
Aug 26, 2008 7.628 7.721 7.595 7.681 521,992 -0.01(-0.14%)
Aug 25, 2008 7.701 7.779 7.632 7.692 443,048 +0.01(+0.17%)
Aug 22, 2008 7.623 7.679 7.581 7.679 0 +0.07(+0.93%)
Aug 21, 2008 7.488 7.703 7.400 7.608 141,575 +0.08(+1.12%)
Aug 20, 2008 7.471 7.606 7.364 7.524 103,563 +0.09(+1.19%)
Aug 19, 2008 7.683 7.683 7.424 7.435 68,610 -0.27(-3.48%)
Aug 18, 2008 7.845 7.845 7.646 7.703 122,402 -0.16(-2.08%)
Aug 15, 2008 7.690 8.014 7.666 7.867 0 +0.19(+2.45%)
Aug 14, 2008 7.499 7.712 7.457 7.679 67,586 +0.15(+1.94%)
Aug 13, 2008 7.413 7.535 7.373 7.533 132,113 -0.10(-1.31%)
Aug 12, 2008 7.592 7.632 7.417 7.632 130,570 +0.00(+0.03%)
Aug 11, 2008 7.728 7.776 7.588 7.630 236,999 -0.14(-1.80%)
Aug 08, 2008 7.584 7.949 7.566 7.770 267,602 +0.25(+3.33%)
Aug 07, 2008 7.269 7.577 7.269 7.519 177,250 +0.22(+3.01%)
Aug 06, 2008 7.178 7.311 7.116 7.300 98,600 +0.15(+2.04%)
Aug 05, 2008 7.047 7.187 7.047 7.154 121,189 +0.09(+1.25%)
Aug 04, 2008 7.123 7.123 7.001 7.065 50,353 -0.01(-0.13%)
Aug 01, 2008 7.180 7.180 7.027 7.074 148,962 +0.00(+0.06%)
Jul 31, 2008 7.096 7.271 7.027 7.069 458,218 -0.06(-0.87%)
Jul 30, 2008 7.572 7.572 7.087 7.131 110,869 -0.33(-4.48%)
Jul 29, 2008 7.466 7.466 7.247 7.466 151,033 +0.17(+2.28%)
Jul 28, 2008 7.307 7.373 7.249 7.300 145,889 -0.00(-0.03%)
Jul 25, 2008 7.207 7.360 7.202 7.302 172,016 +0.14(+1.95%)
Jul 24, 2008 7.196 7.231 7.109 7.163 234,589 +0.00(+0.00%)
Jul 23, 2008 6.936 7.165 6.936 7.163 126,549 +0.18(+2.51%)
Jul 22, 2008 6.981 7.045 6.917 6.987 111,884 -0.02(-0.28%)
Jul 21, 2008 6.996 7.096 6.936 7.007 315,451 -0.04(-0.60%)
Jul 18, 2008 6.657 7.182 6.657 7.049 411,217 +0.35(+5.16%)
Jul 17, 2008 6.526 6.704 6.526 6.704 211,423 +0.15(+2.27%)
Jul 16, 2008 6.327 6.595 6.327 6.555 199,045 +0.18(+2.85%)
Jul 15, 2008 6.425 6.427 6.336 6.374 201,355 -0.08(-1.27%)
Jul 14, 2008 6.471 6.471 6.376 6.456 208,178 +0.04(+0.69%)
Jul 11, 2008 6.573 6.573 6.407 6.411 163,573 -0.19(-2.82%)
Jul 10, 2008 6.540 6.608 6.460 6.597 153,899 +0.06(+0.98%)
Jul 09, 2008 6.442 6.562 6.176 6.533 140,709 +0.14(+2.22%)
Jul 08, 2008 6.418 6.433 6.376 6.391 33,725 +0.00(+0.00%)
Jul 07, 2008 6.351 6.538 6.351 6.391 52,041 +0.01(+0.17%)
Jul 04, 2008 6.314 6.418 6.247 6.380 171,470 +0.00(+0.00%)
Jul 03, 2008 6.314 6.418 6.247 6.380 171,470 +0.07(+1.12%)
Jul 02, 2008 6.409 6.511 6.309 6.309 225,758 -0.07(-1.04%)
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.