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 -0.25 (-1.88%)
Official Closing 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 29, 2010 8.770 8.833 8.698 8.700 492,012 -0.01(-0.13%)
Jan 28, 2010 8.696 8.791 8.497 8.712 245,738 -0.25(-2.77%)
Jan 27, 2010 9.014 9.084 8.784 8.960 228,413 -0.11(-1.19%)
Jan 26, 2010 8.475 9.125 8.475 9.068 76,047 -0.16(-1.74%)
Jan 25, 2010 9.328 9.328 9.219 9.228 76,911 -0.03(-0.32%)
Jan 22, 2010 9.371 9.371 9.204 9.258 193,555 -0.17(-1.77%)
Jan 21, 2010 9.607 9.664 9.316 9.425 156,061 -0.15(-1.60%)
Jan 20, 2010 9.680 9.680 9.377 9.578 214,314 -0.08(-0.79%)
Jan 19, 2010 9.323 9.655 9.323 9.655 345,385 +0.37(+3.96%)
Jan 15, 2010 9.373 9.287 9.287 9.287 474,993 +0.00(+0.05%)
Jan 14, 2010 9.352 9.352 9.253 9.283 334,799 -0.04(-0.41%)
Jan 13, 2010 9.355 9.355 9.276 9.321 76,127 -0.02(-0.17%)
Jan 12, 2010 9.289 9.355 9.264 9.337 42,204 -0.05(-0.55%)
Jan 11, 2010 9.544 9.612 9.325 9.389 368,164 +0.05(+0.51%)
Jan 08, 2010 9.079 9.399 9.079 9.341 129,316 +0.16(+1.80%)
Jan 07, 2010 8.964 9.264 8.948 9.176 183,904 +0.15(+1.62%)
Jan 06, 2010 8.912 9.100 8.912 9.030 137,978 +0.14(+1.63%)
Jan 05, 2010 8.894 8.958 8.815 8.885 74,297 +0.02(+0.23%)
Jan 04, 2010 8.827 8.874 8.775 8.865 83,318 +0.06(+0.67%)
Dec 31, 2009 8.840 8.806 8.806 8.806 40,764 +0.02(+0.26%)
Dec 30, 2009 8.718 8.784 8.592 8.784 67,380 +0.12(+1.41%)
Dec 29, 2009 8.628 8.678 8.617 8.662 43,768 +0.08(+0.97%)
Dec 28, 2009 8.552 8.632 8.508 8.579 277,994 -0.04(-0.51%)
Dec 24, 2009 8.650 8.674 8.590 8.623 14,313 +0.02(+0.21%)
Dec 23, 2009 8.550 8.607 8.521 8.605 45,647 +0.02(+0.18%)
Dec 22, 2009 8.625 8.625 8.537 8.590 115,701 +0.03(+0.39%)
Dec 21, 2009 8.472 8.630 8.461 8.556 95,170 +0.07(+0.78%)
Dec 18, 2009 8.583 8.652 8.418 8.490 353,400 -0.12(-1.42%)
Dec 17, 2009 8.709 8.716 8.596 8.612 63,254 -0.13(-1.47%)
Dec 16, 2009 8.814 8.822 8.674 8.740 192,971 +0.01(+0.10%)
Dec 15, 2009 8.756 8.791 8.658 8.732 164,128 -0.04(-0.47%)
Dec 14, 2009 8.763 8.796 8.754 8.773 59,252 +0.02(+0.27%)
Dec 11, 2009 8.667 8.771 8.667 8.749 264,263 +0.15(+1.75%)
Dec 10, 2009 8.570 8.627 8.457 8.599 425,639 +0.23(+2.81%)
Dec 09, 2009 8.337 8.508 8.224 8.364 544,928 +0.06(+0.72%)
Dec 08, 2009 8.377 8.377 8.195 8.304 116,414 -0.10(-1.13%)
Dec 07, 2009 8.443 8.501 8.397 8.399 60,984 -0.00(-0.03%)
Dec 04, 2009 8.457 8.501 8.386 8.401 193,454 -0.01(-0.13%)
Dec 03, 2009 8.421 8.499 8.353 8.412 241,204 +0.08(+0.96%)
Dec 02, 2009 8.439 8.439 8.333 8.333 104,317 -0.11(-1.29%)
Dec 01, 2009 8.135 8.452 8.131 8.441 364,528 +0.45(+5.66%)
Nov 30, 2009 8.175 8.175 7.989 7.989 346,956 -0.25(-3.04%)
Nov 27, 2009 8.100 8.240 8.027 8.240 48,381 +0.03(+0.35%)
Nov 25, 2009 8.277 8.277 8.109 8.211 110,061 -0.00(-0.03%)
Nov 24, 2009 8.288 8.288 8.071 8.213 95,296 -0.03(-0.38%)
Nov 23, 2009 8.333 8.333 8.178 8.244 376,305 +0.04(+0.49%)
Nov 20, 2009 7.925 8.204 7.925 8.204 642,869 +0.27(+3.46%)
Nov 19, 2009 8.127 8.169 7.900 7.929 488,280 -0.20(-2.51%)
Nov 18, 2009 8.282 8.284 8.133 8.133 177,593 -0.16(-1.87%)
Nov 17, 2009 8.297 8.379 8.259 8.288 564,065 -0.03(-0.37%)
Nov 16, 2009 8.330 8.432 8.246 8.319 290,926 +0.02(+0.29%)
Nov 13, 2009 8.590 8.590 8.224 8.295 748,021 -0.27(-3.13%)
Nov 12, 2009 8.576 8.632 8.554 8.563 137,262 -0.04(-0.41%)
Nov 11, 2009 8.847 8.851 8.561 8.599 290,574 -0.18(-2.02%)
Nov 10, 2009 8.623 8.836 8.623 8.776 155,659 +0.08(+0.92%)
Nov 09, 2009 8.315 8.698 8.315 8.696 214,121 +0.39(+4.70%)
Nov 06, 2009 8.295 8.384 8.160 8.306 158,519 +0.06(+0.78%)
Nov 05, 2009 8.009 8.255 8.009 8.242 169,412 +0.25(+3.13%)
Nov 04, 2009 7.867 8.031 7.867 7.991 114,537 +0.19(+2.47%)
Nov 03, 2009 7.730 7.843 7.730 7.799 93,473 -0.03(-0.40%)
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.