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 )

13.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 30, 2009 6.850 6.850 6.382 6.382 0 -0.49(-7.10%)
Jan 29, 2009 6.788 6.912 6.682 6.870 85,992 +0.03(+0.45%)
Jan 28, 2009 6.968 6.968 6.786 6.839 64,594 -0.05(-0.71%)
Jan 27, 2009 6.812 6.939 6.757 6.888 71,931 +0.06(+0.94%)
Jan 26, 2009 6.748 6.872 6.706 6.823 183,956 +0.13(+1.95%)
Jan 23, 2009 6.254 6.797 6.232 6.693 380,317 +0.36(+5.64%)
Jan 22, 2009 6.117 6.387 6.117 6.335 297,975 +0.23(+3.73%)
Jan 21, 2009 6.225 6.225 6.026 6.108 186,510 -0.14(-2.27%)
Jan 20, 2009 6.170 6.249 5.853 6.249 130,773 -0.10(-1.54%)
Jan 16, 2009 6.085 6.347 6.085 6.347 61,372 +0.29(+4.87%)
Jan 15, 2009 6.048 6.088 6.008 6.052 47,429 -0.03(-0.55%)
Jan 14, 2009 6.161 6.212 6.032 6.085 197,515 -0.13(-2.10%)
Jan 13, 2009 6.097 6.227 6.021 6.216 68,800 +0.13(+2.15%)
Jan 12, 2009 6.249 6.347 6.066 6.085 99,164 -0.12(-1.93%)
Jan 09, 2009 6.161 6.205 6.130 6.205 45,011 +0.00(+0.00%)
Jan 08, 2009 6.181 6.230 6.114 6.205 43,783 -0.06(-0.99%)
Jan 07, 2009 6.272 6.336 6.063 6.267 260,987 -0.33(-4.94%)
Jan 06, 2009 6.272 6.593 6.252 6.593 71,403 +0.29(+4.61%)
Jan 05, 2009 6.230 6.303 6.150 6.303 200,543 +0.12(+1.90%)
Jan 02, 2009 5.888 6.305 5.888 6.185 0 +0.37(+6.28%)
Jan 01, 2009 5.968 5.968 5.620 5.820 0 +0.00(+0.00%)
Dec 31, 2008 5.968 5.968 5.620 5.820 71,552 -0.09(-1.57%)
Dec 30, 2008 6.117 6.117 5.913 5.913 49,072 -0.22(-3.61%)
Dec 29, 2008 6.223 6.272 6.134 6.134 96,027 -0.08(-1.32%)
Dec 26, 2008 6.400 6.400 6.125 6.216 67,446 -0.14(-2.26%)
Dec 24, 2008 6.050 6.449 5.919 6.360 67,311 +0.29(+4.86%)
Dec 23, 2008 5.764 6.066 5.764 6.066 79,255 +0.31(+5.31%)
Dec 22, 2008 5.753 5.827 5.689 5.760 68,967 +0.02(+0.35%)
Dec 19, 2008 6.061 6.061 5.529 5.740 136,467 -0.35(-5.78%)
Dec 18, 2008 5.833 6.092 5.651 6.092 161,389 +0.31(+5.33%)
Dec 17, 2008 5.811 5.879 5.713 5.784 74,603 -0.04(-0.68%)
Dec 16, 2008 5.620 5.824 5.560 5.824 52,488 +0.19(+3.37%)
Dec 15, 2008 5.505 5.634 5.443 5.634 84,765 +0.26(+4.84%)
Dec 12, 2008 5.152 5.410 5.152 5.374 202,642 +0.15(+2.80%)
Dec 11, 2008 5.290 5.392 5.223 5.228 205,232 -0.02(-0.34%)
Dec 10, 2008 5.356 5.356 5.210 5.246 81,042 -0.15(-2.79%)
Dec 09, 2008 5.323 5.476 5.241 5.396 298,823 +0.26(+5.14%)
Dec 08, 2008 5.441 5.441 5.097 5.133 124,406 -0.24(-4.46%)
Dec 05, 2008 5.312 5.520 5.254 5.372 0 -0.03(-0.49%)
Dec 04, 2008 5.288 5.494 5.288 5.398 160,879 +0.05(+0.87%)
Dec 03, 2008 5.164 5.456 4.995 5.352 490,179 -0.02(-0.45%)
Dec 02, 2008 5.806 5.828 5.374 5.376 97,521 -0.53(-8.90%)
Dec 01, 2008 6.128 6.130 5.786 5.902 247,088 -0.40(-6.33%)
Nov 28, 2008 6.409 6.409 6.110 6.300 59,215 -0.17(-2.67%)
Nov 26, 2008 6.066 6.476 6.012 6.473 112,272 +0.34(+5.53%)
Nov 25, 2008 6.276 6.276 6.134 6.134 78,519 -0.09(-1.49%)
Nov 24, 2008 6.072 6.280 6.028 6.227 143,263 +0.23(+3.88%)
Nov 21, 2008 5.831 5.995 5.691 5.995 144,671 +0.20(+3.40%)
Nov 20, 2008 6.094 6.094 5.784 5.797 56,124 -0.34(-5.56%)
Nov 19, 2008 6.205 6.216 6.090 6.139 66,219 -0.11(-1.81%)
Nov 18, 2008 6.531 6.571 6.099 6.252 187,687 -0.38(-5.68%)
Nov 17, 2008 6.345 6.775 6.316 6.628 105,273 +0.23(+3.67%)
Nov 14, 2008 6.471 6.558 6.382 6.394 0 -0.30(-4.50%)
Nov 13, 2008 6.221 6.726 6.216 6.695 124,943 +0.47(+7.62%)
Nov 12, 2008 6.205 6.247 6.150 6.221 158,732 -0.07(-1.06%)
Nov 11, 2008 6.343 6.427 6.185 6.287 118,820 -0.24(-3.70%)
Nov 10, 2008 6.526 6.722 6.526 6.529 41,843 +0.13(+2.08%)
Nov 07, 2008 6.258 6.580 6.207 6.396 83,127 +0.16(+2.60%)
Nov 06, 2008 6.425 6.451 6.234 6.234 104,335 -0.23(-3.50%)
Nov 05, 2008 6.467 6.524 6.349 6.460 106,433 +0.10(+1.53%)
Nov 04, 2008 6.196 6.500 6.181 6.362 205,426 +0.38(+6.37%)
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.