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 )

12.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2008 8.039 8.094 7.973 8.086 119,729 +0.09(+1.08%)
Apr 29, 2008 8.152 8.154 7.944 7.999 108,902 -0.12(-1.42%)
Apr 28, 2008 8.199 8.199 7.999 8.114 154,621 -0.02(-0.27%)
Apr 25, 2008 8.321 8.438 8.061 8.137 251,092 -0.08(-0.97%)
Apr 24, 2008 8.500 8.500 8.181 8.216 134,745 -0.26(-3.11%)
Apr 23, 2008 8.469 8.542 8.434 8.480 106,869 +0.03(+0.37%)
Apr 22, 2008 8.212 8.449 8.190 8.449 161,349 +0.21(+2.50%)
Apr 21, 2008 8.283 8.287 8.110 8.243 164,474 -0.05(-0.56%)
Apr 18, 2008 8.649 8.649 8.267 8.290 225,372 -0.26(-3.03%)
Apr 17, 2008 8.676 8.676 8.485 8.549 140,958 -0.03(-0.34%)
Apr 16, 2008 8.780 8.784 8.578 8.578 84,322 -0.15(-1.68%)
Apr 15, 2008 8.786 8.835 8.622 8.724 220,136 +0.08(+0.87%)
Apr 14, 2008 8.529 8.680 8.418 8.649 145,197 +0.25(+2.98%)
Apr 11, 2008 8.649 8.649 8.341 8.398 111,378 -0.29(-3.32%)
Apr 10, 2008 8.720 8.851 8.627 8.687 324,665 +0.05(+0.54%)
Apr 09, 2008 8.567 8.656 8.432 8.640 97,850 +0.07(+0.85%)
Apr 08, 2008 8.336 8.620 8.276 8.567 97,850 +0.14(+1.71%)
Apr 07, 2008 8.607 8.607 8.234 8.423 178,115 -0.04(-0.52%)
Apr 04, 2008 8.527 8.567 8.389 8.467 115,887 +0.04(+0.47%)
Apr 03, 2008 8.245 8.427 8.141 8.427 76,206 +0.27(+3.29%)
Apr 02, 2008 8.208 8.296 8.025 8.159 73,915 +0.04(+0.46%)
Apr 01, 2008 7.902 8.197 7.768 8.121 108,221 +0.28(+3.62%)
Mar 31, 2008 7.833 7.959 7.749 7.837 122,651 +0.06(+0.71%)
Mar 28, 2008 7.968 8.012 7.782 7.782 80,264 -0.20(-2.53%)
Mar 27, 2008 7.757 8.006 7.642 7.984 120,847 +0.25(+3.21%)
Mar 26, 2008 7.762 7.817 7.627 7.735 187,133 +0.06(+0.78%)
Mar 25, 2008 7.609 7.711 7.604 7.675 85,224 +0.10(+1.38%)
Mar 24, 2008 7.984 7.984 7.522 7.571 202,032 -0.02(-0.32%)
Mar 21, 2008 7.797 7.868 7.516 7.596 130,768 +0.00(+0.00%)
Mar 20, 2008 7.797 7.868 7.516 7.596 130,768 -0.26(-3.28%)
Mar 19, 2008 7.986 8.223 7.831 7.853 73,951 -0.09(-1.14%)
Mar 18, 2008 7.984 8.057 7.904 7.944 119,945 +0.01(+0.11%)
Mar 17, 2008 7.655 7.935 7.584 7.935 67,187 +0.17(+2.23%)
Mar 14, 2008 8.117 8.194 7.737 7.762 149,706 -0.28(-3.53%)
Mar 13, 2008 7.966 8.141 7.762 8.046 120,396 +0.18(+2.25%)
Mar 12, 2008 7.675 8.046 7.618 7.868 191,642 +0.07(+0.91%)
Mar 11, 2008 7.598 7.842 7.598 7.797 153,318 +0.32(+4.33%)
Mar 10, 2008 7.717 7.717 7.400 7.474 203,366 -0.10(-1.38%)
Mar 07, 2008 7.283 7.704 7.274 7.578 417,105 +0.29(+3.99%)
Mar 06, 2008 7.788 7.890 7.287 7.287 235,833 -0.46(-5.98%)
Mar 05, 2008 7.505 7.755 7.496 7.751 316,548 +0.28(+3.74%)
Mar 04, 2008 7.533 7.533 7.374 7.471 325,116 -0.06(-0.82%)
Mar 03, 2008 7.403 7.591 7.332 7.533 288,591 +0.17(+2.26%)
Feb 29, 2008 7.704 7.711 7.363 7.367 377,288 -0.39(-5.09%)
Feb 28, 2008 7.724 7.793 7.620 7.762 286,787 +0.08(+1.01%)
Feb 27, 2008 7.706 7.724 7.533 7.684 89,283 +0.02(+0.26%)
Feb 26, 2008 7.533 7.711 7.380 7.664 97,399 +0.20(+2.70%)
Feb 25, 2008 7.500 7.633 7.360 7.462 129,866 +0.04(+0.57%)
Feb 22, 2008 7.449 7.531 7.376 7.420 130,993 +0.10(+1.33%)
Feb 21, 2008 7.507 7.542 7.323 7.323 131,669 -0.18(-2.45%)
Feb 20, 2008 7.380 7.507 7.316 7.507 112,731 -0.00(-0.03%)
Feb 19, 2008 7.507 7.584 7.465 7.509 57,943 +0.11(+1.50%)
Feb 18, 2008 7.418 7.460 7.356 7.398 0 +0.00(+0.00%)
Feb 15, 2008 7.418 7.460 7.356 7.398 171,351 -0.02(-0.21%)
Feb 14, 2008 7.440 7.689 7.376 7.414 214,640 -0.03(-0.42%)
Feb 13, 2008 7.232 7.511 7.232 7.445 126,258 +0.18(+2.47%)
Feb 12, 2008 7.540 7.540 7.210 7.265 578,536 +0.04(+0.61%)
Feb 11, 2008 7.094 7.221 6.937 7.221 437,847 +0.13(+1.88%)
Feb 08, 2008 6.966 7.187 6.966 7.088 83,421 -0.00(-0.06%)
Feb 07, 2008 7.108 7.203 7.026 7.092 119,035 -0.24(-3.21%)
Feb 06, 2008 7.245 7.327 7.139 7.327 101,457 +0.14(+1.91%)
Feb 05, 2008 7.584 7.584 7.190 7.190 180,820 -0.35(-4.65%)
Feb 04, 2008 7.400 7.651 7.292 7.540 208,128 -0.01(-0.12%)
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.