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 (%)
Feb 29, 2008 7.699 7.705 7.358 7.362 377,550 -0.39(-5.09%)
Feb 28, 2008 7.719 7.787 7.615 7.756 286,987 +0.08(+1.01%)
Feb 27, 2008 7.701 7.719 7.528 7.679 89,345 +0.02(+0.26%)
Feb 26, 2008 7.528 7.705 7.375 7.659 97,467 +0.20(+2.70%)
Feb 25, 2008 7.495 7.628 7.355 7.457 129,956 +0.04(+0.57%)
Feb 22, 2008 7.444 7.526 7.371 7.415 131,084 +0.10(+1.33%)
Feb 21, 2008 7.502 7.537 7.318 7.318 131,761 -0.18(-2.45%)
Feb 20, 2008 7.375 7.502 7.311 7.502 112,809 -0.00(-0.03%)
Feb 19, 2008 7.502 7.579 7.459 7.504 57,984 +0.11(+1.50%)
Feb 18, 2008 7.413 7.455 7.351 7.393 0 +0.00(+0.00%)
Feb 15, 2008 7.413 7.455 7.351 7.393 171,470 -0.02(-0.21%)
Feb 14, 2008 7.435 7.683 7.371 7.409 214,789 -0.03(-0.42%)
Feb 13, 2008 7.227 7.506 7.227 7.440 126,346 +0.18(+2.47%)
Feb 12, 2008 7.535 7.535 7.205 7.260 578,938 +0.04(+0.61%)
Feb 11, 2008 7.089 7.216 6.932 7.216 438,152 +0.13(+1.88%)
Feb 08, 2008 6.961 7.182 6.961 7.083 83,479 -0.00(-0.06%)
Feb 07, 2008 7.103 7.198 7.021 7.087 119,117 -0.23(-3.21%)
Feb 06, 2008 7.240 7.322 7.134 7.322 101,528 +0.14(+1.91%)
Feb 05, 2008 7.579 7.579 7.185 7.185 180,946 -0.35(-4.65%)
Feb 04, 2008 7.395 7.646 7.287 7.535 208,273 -0.01(-0.12%)
Feb 01, 2008 7.615 7.637 7.424 7.544 231,552 +0.01(+0.12%)
Jan 31, 2008 7.174 7.597 7.138 7.535 116,419 +0.15(+2.04%)
Jan 30, 2008 7.530 7.530 7.360 7.384 98,821 -0.10(-1.27%)
Jan 29, 2008 7.176 7.535 6.943 7.479 308,646 +0.40(+5.70%)
Jan 28, 2008 7.089 7.185 6.925 7.076 182,764 -0.30(-4.06%)
Jan 25, 2008 7.202 7.375 6.817 7.375 407,919 +0.44(+6.33%)
Jan 24, 2008 6.959 7.176 6.673 6.936 399,796 +0.40(+6.07%)
Jan 23, 2008 6.540 6.648 5.959 6.540 533,363 -0.08(-1.17%)
Jan 22, 2008 6.577 6.901 5.835 6.617 229,680 -0.23(-3.40%)
Jan 21, 2008 6.784 7.041 6.784 6.850 0 +0.00(+0.00%)
Jan 18, 2008 6.784 7.041 6.784 6.850 135,371 +0.05(+0.78%)
Jan 17, 2008 7.258 7.719 6.739 6.797 262,620 -0.24(-3.37%)
Jan 16, 2008 7.174 7.245 6.781 7.034 319,025 -0.34(-4.63%)
Jan 15, 2008 7.499 7.510 7.295 7.375 113,260 -0.18(-2.40%)
Jan 14, 2008 7.623 7.692 7.510 7.557 103,333 -0.06(-0.79%)
Jan 11, 2008 7.553 7.719 7.493 7.617 264,533 +0.08(+1.13%)
Jan 10, 2008 7.313 7.694 7.304 7.533 95,211 +0.20(+2.66%)
Jan 09, 2008 7.287 7.424 7.229 7.338 121,383 +0.12(+1.69%)
Jan 08, 2008 7.225 7.455 7.176 7.216 158,402 +0.01(+0.18%)
Jan 07, 2008 7.218 7.400 6.779 7.202 283,151 -0.06(-0.88%)
Jan 04, 2008 7.402 7.424 7.187 7.267 128,602 -0.21(-2.84%)
Jan 03, 2008 7.646 7.657 7.455 7.479 152,969 -0.48(-5.99%)
Jan 02, 2008 7.923 7.956 7.420 7.956 319,927 +0.03(+0.39%)
Jan 01, 2008 8.049 8.049 7.885 7.925 0 +0.00(+0.00%)
Dec 31, 2007 8.049 8.049 7.885 7.925 45,123 -0.16(-2.03%)
Dec 28, 2007 7.889 8.089 7.803 8.089 260,364 +0.29(+3.66%)
Dec 27, 2007 7.996 8.064 7.803 7.803 73,100 -0.29(-3.61%)
Dec 26, 2007 8.060 8.111 7.969 8.095 54,148 +0.04(+0.55%)
Dec 24, 2007 8.142 8.142 8.020 8.051 39,257 -0.08(-0.95%)
Dec 21, 2007 7.816 8.189 7.816 8.129 277,060 +0.43(+5.55%)
Dec 20, 2007 7.604 7.794 7.604 7.701 78,515 +0.11(+1.40%)
Dec 19, 2007 7.526 7.639 7.526 7.595 161,092 +0.10(+1.39%)
Dec 18, 2007 7.446 7.546 7.262 7.490 558,181 +0.10(+1.32%)
Dec 17, 2007 7.564 7.568 7.384 7.393 42,416 -0.19(-2.46%)
Dec 14, 2007 7.535 7.799 7.535 7.579 107,845 -0.09(-1.16%)
Dec 13, 2007 7.812 7.812 7.548 7.668 139,432 -0.23(-2.95%)
Dec 12, 2007 8.166 8.279 7.872 7.900 444,920 -0.09(-1.11%)
Dec 11, 2007 8.306 8.310 7.951 7.989 164,250 -0.37(-4.48%)
Dec 10, 2007 8.237 8.412 8.237 8.364 204,410 +0.10(+1.18%)
Dec 07, 2007 8.421 8.532 8.204 8.266 125,895 -0.08(-0.90%)
Dec 06, 2007 7.805 8.554 7.805 8.341 196,288 +0.44(+5.61%)
Dec 05, 2007 7.936 8.155 7.770 7.898 134,017 +0.23(+3.04%)
Dec 04, 2007 7.914 7.914 7.541 7.666 105,589 -0.21(-2.70%)
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.