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 )

10.22 -0.20 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2007 8.507 8.591 8.318 8.318 146,851 -0.20(-2.31%)
May 30, 2007 8.365 8.560 8.361 8.514 67,167 +0.11(+1.28%)
May 29, 2007 8.406 8.555 8.358 8.406 51,314 +0.00(+0.06%)
May 25, 2007 8.150 8.413 8.150 8.401 90,530 +0.06(+0.78%)
May 24, 2007 8.447 8.483 8.286 8.337 57,989 -0.11(-1.31%)
May 23, 2007 8.449 8.555 8.294 8.447 875,686 -0.04(-0.45%)
May 22, 2007 8.754 8.842 8.399 8.485 153,109 -0.24(-2.80%)
May 21, 2007 8.818 8.864 8.706 8.730 50,063 -0.09(-1.03%)
May 18, 2007 8.749 8.905 8.749 8.821 43,805 +0.04(+0.41%)
May 17, 2007 8.701 8.816 8.653 8.785 38,798 +0.11(+1.24%)
May 16, 2007 8.533 8.689 8.497 8.677 318,735 +0.10(+1.17%)
May 15, 2007 8.771 8.809 8.543 8.576 197,749 -0.19(-2.21%)
May 14, 2007 8.881 8.881 8.641 8.771 106,801 -0.07(-0.81%)
May 11, 2007 8.941 8.941 8.816 8.842 246,560 -0.03(-0.30%)
May 10, 2007 8.917 8.941 8.749 8.869 318,317 -0.04(-0.48%)
May 09, 2007 8.989 8.989 8.869 8.912 59,658 -0.06(-0.72%)
May 08, 2007 8.953 9.044 8.953 8.977 95,119 -0.05(-0.50%)
May 07, 2007 8.857 9.051 8.857 9.022 247,395 +0.18(+2.03%)
May 04, 2007 8.941 8.986 8.799 8.842 319,152 +0.02(+0.24%)
May 03, 2007 8.521 8.833 8.521 8.821 159,784 +0.35(+4.19%)
May 02, 2007 8.365 8.466 8.365 8.466 135,170 +0.06(+0.66%)
May 01, 2007 8.413 8.464 8.336 8.411 46,308 +0.06(+0.72%)
Apr 30, 2007 8.413 8.521 8.284 8.351 199,417 +0.03(+0.40%)
Apr 27, 2007 239.70 8.464 8.037 8.318 239,885 +0.28(+3.46%)
Apr 26, 2007 8.006 8.107 7.924 8.039 141,011 -0.01(-0.18%)
Apr 25, 2007 8.150 8.218 7.992 8.054 142,679 +0.03(+0.42%)
Apr 24, 2007 7.838 8.020 7.793 8.020 56,320 +0.06(+0.81%)
Apr 23, 2007 8.102 8.231 7.924 7.956 97,623 -0.23(-2.81%)
Apr 20, 2007 7.874 8.198 7.826 8.186 227,787 +0.34(+4.27%)
Apr 19, 2007 7.778 7.886 7.759 7.850 108,470 +0.06(+0.83%)
Apr 18, 2007 7.706 7.836 7.692 7.785 99,291 -0.07(-0.85%)
Apr 17, 2007 7.742 7.908 7.740 7.852 234,044 +0.12(+1.52%)
Apr 16, 2007 7.697 7.742 7.697 7.735 56,320 +0.03(+0.37%)
Apr 13, 2007 7.658 7.773 7.658 7.706 161,870 +0.00(+0.00%)
Apr 12, 2007 7.766 7.814 7.694 7.706 143,514 -0.04(-0.46%)
Apr 11, 2007 7.682 7.773 7.658 7.742 231,959 +0.10(+1.25%)
Apr 10, 2007 7.586 7.718 7.586 7.646 179,392 +0.06(+0.85%)
Apr 09, 2007 7.503 7.598 7.500 7.582 118,482 +0.10(+1.38%)
Apr 05, 2007 7.579 7.608 7.459 7.479 102,212 -0.06(-0.79%)
Apr 04, 2007 7.503 7.608 7.431 7.538 79,683 -0.01(-0.16%)
Apr 03, 2007 7.505 7.646 7.505 7.550 45,473 +0.05(+0.64%)
Apr 02, 2007 7.503 7.503 7.469 7.503 13,767 -0.03(-0.38%)
Mar 30, 2007 7.538 7.560 7.491 7.531 91,365 +0.00(+0.06%)
Mar 29, 2007 7.550 7.550 7.493 7.527 115,979 +0.06(+0.74%)
Mar 28, 2007 7.522 7.529 7.356 7.471 123,488 -0.00(-0.03%)
Mar 27, 2007 7.550 7.550 7.419 7.474 64,247 -0.05(-0.67%)
Mar 26, 2007 7.419 7.567 7.419 7.524 75,511 +0.15(+2.08%)
Mar 23, 2007 7.491 7.543 7.316 7.371 208,596 -0.16(-2.10%)
Mar 22, 2007 7.550 7.558 7.519 7.529 50,897 -0.02(-0.29%)
Mar 21, 2007 7.510 7.627 7.337 7.550 168,128 +0.05(+0.64%)
Mar 20, 2007 7.596 7.694 7.433 7.503 38,798 -0.11(-1.39%)
Mar 19, 2007 7.330 7.646 7.330 7.608 132,667 +0.26(+3.56%)
Mar 16, 2007 7.311 7.352 7.263 7.347 53,817 +0.00(+0.07%)
Mar 15, 2007 7.191 7.409 7.126 7.342 121,403 +0.21(+2.96%)
Mar 14, 2007 7.143 7.191 7.023 7.131 211,099 -0.06(-0.80%)
Mar 13, 2007 7.213 7.246 7.114 7.189 12,932 -0.02(-0.33%)
Mar 12, 2007 7.215 7.306 7.167 7.213 18,773 +0.02(+0.30%)
Mar 09, 2007 7.100 7.227 7.100 7.191 201,086 +0.08(+1.08%)
Mar 08, 2007 7.076 7.311 7.076 7.114 60,075 +0.01(+0.17%)
Mar 07, 2007 7.097 7.193 7.040 7.102 135,587 +0.02(+0.24%)
Mar 06, 2007 7.021 7.121 6.987 7.085 65,916 +0.11(+1.55%)
Mar 05, 2007 6.951 8.210 6.831 6.978 111,390 -0.02(-0.24%)
Mar 02, 2007 7.215 7.253 6.990 6.994 53,400 -0.21(-2.96%)
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.