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 )

12.87 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2009 7.929 7.980 7.781 7.850 164,616 -0.09(-1.14%)
Oct 29, 2009 7.785 7.945 7.785 7.940 107,078 +0.18(+2.34%)
Oct 28, 2009 7.832 7.905 7.756 7.759 416,005 -0.13(-1.66%)
Oct 27, 2009 7.874 7.954 7.854 7.889 472,897 -0.03(-0.39%)
Oct 26, 2009 7.985 8.000 7.865 7.920 186,947 -0.03(-0.36%)
Oct 23, 2009 7.976 7.985 7.932 7.949 172,837 -0.06(-0.69%)
Oct 22, 2009 7.943 8.011 7.878 8.005 285,899 +0.03(+0.33%)
Oct 21, 2009 7.974 8.037 7.936 7.978 370,601 +0.03(+0.33%)
Oct 20, 2009 7.903 7.989 7.869 7.951 467,306 -0.20(-2.47%)
Oct 19, 2009 8.098 8.195 8.067 8.153 144,495 +0.09(+1.10%)
Oct 16, 2009 7.960 8.102 7.792 8.064 610,863 +0.15(+1.93%)
Oct 15, 2009 8.166 8.168 7.896 7.912 358,237 -0.25(-3.12%)
Oct 14, 2009 8.115 8.310 8.107 8.166 261,528 +0.07(+0.90%)
Oct 13, 2009 8.135 8.151 8.022 8.093 262,598 -0.10(-1.22%)
Oct 12, 2009 8.140 8.262 8.087 8.193 201,667 +0.11(+1.32%)
Oct 09, 2009 8.053 8.124 7.991 8.087 128,684 +0.05(+0.66%)
Oct 08, 2009 7.956 8.060 7.932 8.033 197,642 +0.14(+1.77%)
Oct 07, 2009 7.898 7.974 7.801 7.894 106,289 -0.00(-0.06%)
Oct 06, 2009 7.632 7.898 7.632 7.898 436,861 +0.27(+3.48%)
Oct 05, 2009 7.522 7.721 7.495 7.632 196,911 +0.16(+2.14%)
Oct 02, 2009 7.389 7.519 7.344 7.473 76,710 +0.00(+0.00%)
Oct 01, 2009 7.601 7.601 7.331 7.473 172,237 -0.12(-1.55%)
Sep 30, 2009 7.513 7.672 7.457 7.590 215,574 +0.06(+0.76%)
Sep 29, 2009 7.395 7.559 7.377 7.533 387,577 +0.10(+1.34%)
Sep 28, 2009 7.524 7.601 7.406 7.433 362,529 -0.11(-1.47%)
Sep 25, 2009 7.661 7.661 7.415 7.544 399,512 -0.12(-1.56%)
Sep 24, 2009 7.643 7.710 7.623 7.663 354,289 +0.07(+0.90%)
Sep 23, 2009 7.590 7.663 7.466 7.595 166,308 -0.01(-0.12%)
Sep 22, 2009 7.639 7.646 7.586 7.604 44,221 +0.02(+0.20%)
Sep 21, 2009 7.535 7.593 7.453 7.588 169,412 -0.03(-0.44%)
Sep 18, 2009 7.541 7.657 7.513 7.621 151,995 +0.11(+1.48%)
Sep 17, 2009 7.344 7.510 7.344 7.510 355,417 +0.16(+2.14%)
Sep 16, 2009 7.351 7.420 7.342 7.353 314,237 -0.02(-0.27%)
Sep 15, 2009 7.400 7.411 7.322 7.373 155,176 -0.07(-0.89%)
Sep 14, 2009 7.355 7.493 7.222 7.440 150,442 +0.09(+1.21%)
Sep 11, 2009 7.488 7.572 7.304 7.351 275,183 -0.08(-1.07%)
Sep 10, 2009 7.333 7.471 7.333 7.431 258,243 +0.05(+0.69%)
Sep 09, 2009 7.451 7.513 7.338 7.380 88,420 -0.01(-0.18%)
Sep 08, 2009 7.313 7.393 7.293 7.393 960,284 +0.02(+0.21%)
Sep 04, 2009 7.174 7.411 7.174 7.377 124,117 +0.17(+2.40%)
Sep 03, 2009 7.118 7.228 7.118 7.205 31,609 +0.09(+1.21%)
Sep 02, 2009 7.096 7.190 7.092 7.118 86,118 -0.02(-0.28%)
Sep 01, 2009 7.154 7.236 7.094 7.138 149,973 -0.07(-1.01%)
Aug 31, 2009 7.338 7.353 7.147 7.211 120,561 -0.11(-1.51%)
Aug 28, 2009 7.440 7.513 7.315 7.322 91,587 -0.06(-0.81%)
Aug 27, 2009 7.497 7.497 7.342 7.382 93,523 -0.08(-1.10%)
Aug 26, 2009 7.537 7.615 7.320 7.464 153,569 -0.00(-0.03%)
Aug 25, 2009 7.482 7.535 7.424 7.466 81,890 -0.00(-0.03%)
Aug 24, 2009 7.690 7.772 7.420 7.468 128,228 -0.17(-2.18%)
Aug 21, 2009 7.765 7.832 7.632 7.635 93,618 -0.12(-1.52%)
Aug 20, 2009 7.575 8.098 7.575 7.752 352,335 +0.21(+2.85%)
Aug 19, 2009 7.537 7.632 7.510 7.537 60,059 -0.00(-0.06%)
Aug 18, 2009 7.513 7.641 7.510 7.541 73,601 +0.07(+0.98%)
Aug 17, 2009 7.559 7.559 7.440 7.468 69,856 -0.18(-2.35%)
Aug 14, 2009 7.679 7.818 7.601 7.648 45,642 -0.01(-0.09%)
Aug 13, 2009 7.770 7.770 7.632 7.654 135,078 -0.05(-0.66%)
Aug 12, 2009 7.677 7.812 7.586 7.705 189,470 +0.06(+0.78%)
Aug 11, 2009 7.668 7.668 7.597 7.646 68,443 -0.05(-0.61%)
Aug 10, 2009 7.577 7.799 7.577 7.692 159,002 -0.08(-1.00%)
Aug 07, 2009 7.508 7.803 7.506 7.770 574,931 +0.19(+2.48%)
Aug 06, 2009 7.632 7.632 7.455 7.581 358,246 -0.05(-0.64%)
Aug 05, 2009 7.592 7.632 7.515 7.630 111,004 +0.07(+0.97%)
Aug 04, 2009 7.557 7.668 7.484 7.557 52,519 +0.01(+0.15%)
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.