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 (%)
Jun 30, 2008 6.476 6.615 6.442 6.462 188,703 -0.05(-0.78%)
Jun 27, 2008 6.637 6.657 6.471 6.513 322,919 -0.09(-1.38%)
Jun 26, 2008 6.870 6.888 6.604 6.604 309,477 -0.29(-4.24%)
Jun 25, 2008 6.768 6.959 6.744 6.897 227,108 +0.14(+2.00%)
Jun 24, 2008 6.690 6.815 6.549 6.761 175,608 +0.04(+0.64%)
Jun 23, 2008 7.003 7.003 6.688 6.718 370,646 -0.30(-4.34%)
Jun 20, 2008 7.123 7.158 6.917 7.023 136,291 -0.24(-3.27%)
Jun 19, 2008 7.207 7.260 7.092 7.260 45,575 +0.04(+0.55%)
Jun 18, 2008 7.331 7.333 7.180 7.220 51,211 -0.09(-1.18%)
Jun 17, 2008 7.389 7.389 7.271 7.307 108,026 -0.05(-0.66%)
Jun 16, 2008 7.298 7.526 7.298 7.355 58,092 -0.05(-0.69%)
Jun 13, 2008 7.488 7.502 7.342 7.406 45,349 +0.02(+0.27%)
Jun 12, 2008 7.377 7.484 7.289 7.386 291,978 +0.01(+0.18%)
Jun 11, 2008 7.502 7.535 7.342 7.373 172,946 -0.09(-1.25%)
Jun 10, 2008 7.453 7.588 7.400 7.466 155,875 -0.12(-1.52%)
Jun 09, 2008 7.710 7.710 7.471 7.581 305,352 -0.02(-0.23%)
Jun 06, 2008 7.705 7.705 7.539 7.599 89,985 -0.10(-1.30%)
Jun 05, 2008 7.770 7.770 7.526 7.699 182,074 +0.08(+0.99%)
Jun 04, 2008 7.810 7.810 7.535 7.623 115,404 -0.23(-2.93%)
Jun 03, 2008 7.956 7.956 7.688 7.854 74,639 +0.01(+0.11%)
Jun 02, 2008 7.814 7.963 7.785 7.845 128,296 -0.03(-0.39%)
May 30, 2008 8.122 8.182 7.856 7.876 292,307 -0.10(-1.22%)
May 29, 2008 7.790 8.002 7.790 7.974 112,177 +0.19(+2.45%)
May 28, 2008 7.807 7.812 7.701 7.783 354,894 +0.04(+0.52%)
May 27, 2008 7.723 7.748 7.679 7.743 64,184 +0.24(+3.16%)
May 26, 2008 7.541 7.606 7.486 7.506 0 +0.00(+0.00%)
May 23, 2008 7.541 7.606 7.486 7.506 80,419 -0.03(-0.38%)
May 22, 2008 7.610 7.641 7.478 7.535 194,641 -0.08(-0.99%)
May 21, 2008 7.703 7.721 7.599 7.610 86,330 -0.02(-0.20%)
May 20, 2008 7.765 7.765 7.541 7.626 102,891 -0.13(-1.63%)
May 19, 2008 7.754 7.825 7.721 7.752 141,251 +0.08(+1.01%)
May 16, 2008 7.794 7.816 7.650 7.674 210,493 -0.00(-0.06%)
May 15, 2008 7.754 7.801 7.646 7.679 158,339 -0.12(-1.59%)
May 14, 2008 7.701 7.814 7.686 7.803 171,132 +0.08(+1.03%)
May 13, 2008 7.601 7.823 7.595 7.723 706,476 +0.15(+1.93%)
May 12, 2008 7.377 7.646 7.377 7.577 169,733 -0.02(-0.29%)
May 09, 2008 7.821 7.821 7.546 7.599 217,496 -0.07(-0.95%)
May 08, 2008 7.599 7.710 7.579 7.672 283,571 +0.03(+0.35%)
May 07, 2008 7.807 7.867 7.615 7.646 158,903 -0.22(-2.79%)
May 06, 2008 7.876 7.909 7.770 7.865 152,960 +0.02(+0.20%)
May 05, 2008 7.927 7.956 7.801 7.850 168,645 -0.14(-1.69%)
May 02, 2008 8.224 8.224 7.907 7.985 126,991 -0.10(-1.26%)
May 01, 2008 8.036 8.118 8.000 8.087 83,979 +0.01(+0.08%)
Apr 30, 2008 8.033 8.089 7.967 8.080 119,812 +0.09(+1.08%)
Apr 29, 2008 8.146 8.149 7.938 7.994 108,978 -0.12(-1.42%)
Apr 28, 2008 8.193 8.193 7.994 8.109 154,729 -0.02(-0.27%)
Apr 25, 2008 8.315 8.432 8.056 8.131 251,267 -0.08(-0.97%)
Apr 24, 2008 8.494 8.494 8.175 8.211 134,838 -0.26(-3.11%)
Apr 23, 2008 8.463 8.537 8.428 8.474 106,943 +0.03(+0.37%)
Apr 22, 2008 8.206 8.443 8.184 8.443 161,462 +0.21(+2.50%)
Apr 21, 2008 8.277 8.282 8.104 8.237 164,589 -0.05(-0.56%)
Apr 18, 2008 8.643 8.643 8.262 8.284 225,528 -0.26(-3.03%)
Apr 17, 2008 8.669 8.669 8.479 8.543 141,057 -0.03(-0.34%)
Apr 16, 2008 8.774 8.778 8.572 8.572 84,381 -0.15(-1.68%)
Apr 15, 2008 8.780 8.829 8.616 8.718 220,289 +0.08(+0.87%)
Apr 14, 2008 8.523 8.674 8.412 8.643 145,298 +0.25(+2.98%)
Apr 11, 2008 8.643 8.643 8.335 8.392 111,455 -0.29(-3.32%)
Apr 10, 2008 8.714 8.845 8.621 8.681 324,891 +0.05(+0.54%)
Apr 09, 2008 8.561 8.650 8.426 8.634 97,918 +0.07(+0.85%)
Apr 08, 2008 8.330 8.614 8.271 8.561 97,918 +0.14(+1.71%)
Apr 07, 2008 8.601 8.601 8.228 8.417 178,239 -0.04(-0.52%)
Apr 04, 2008 8.521 8.561 8.384 8.461 115,968 +0.04(+0.47%)
Apr 03, 2008 8.240 8.421 8.135 8.421 76,259 +0.27(+3.29%)
Apr 02, 2008 8.202 8.291 8.020 8.153 73,966 +0.04(+0.46%)
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.