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 (%)
Dec 29, 2006 6.582 6.591 6.535 6.582 32,940 -0.02(-0.34%)
Dec 28, 2006 6.781 6.781 6.577 6.604 231,485 -0.18(-2.61%)
Dec 27, 2006 6.704 6.792 6.704 6.781 152,067 +0.02(+0.23%)
Dec 26, 2006 6.719 6.770 6.719 6.766 8,573 +0.05(+0.69%)
Dec 22, 2006 6.702 6.770 6.699 6.719 31,586 +0.04(+0.53%)
Dec 21, 2006 6.715 6.759 6.671 6.684 105,589 +0.00(+0.03%)
Dec 20, 2006 6.515 6.690 6.515 6.682 76,710 +0.17(+2.59%)
Dec 19, 2006 6.582 6.582 6.464 6.513 72,649 -0.14(-2.10%)
Dec 18, 2006 6.604 6.653 6.591 6.653 117,321 +0.07(+1.08%)
Dec 15, 2006 6.560 6.597 6.549 6.582 45,575 +0.00(+0.00%)
Dec 14, 2006 6.542 6.628 6.542 6.582 286,536 -0.01(-0.17%)
Dec 13, 2006 6.582 6.648 6.573 6.593 220,204 -0.03(-0.47%)
Dec 12, 2006 6.653 6.682 6.562 6.624 255,400 -0.02(-0.37%)
Dec 11, 2006 6.642 6.665 6.586 6.648 52,343 +0.07(+1.01%)
Dec 08, 2006 6.515 6.602 6.493 6.582 25,720 +0.06(+0.85%)
Dec 07, 2006 6.493 6.558 6.493 6.526 21,208 +0.05(+0.82%)
Dec 06, 2006 6.515 6.515 6.456 6.473 20,305 +0.00(+0.03%)
Dec 05, 2006 6.405 6.482 6.405 6.471 58,209 +0.09(+1.39%)
Dec 04, 2006 6.427 6.473 6.369 6.382 86,186 -0.10(-1.54%)
Dec 01, 2006 6.458 6.535 6.398 6.482 85,735 +0.04(+0.65%)
Nov 30, 2006 6.502 6.502 6.347 6.440 284,280 -0.03(-0.41%)
Nov 29, 2006 6.371 6.489 6.371 6.467 54,599 +0.12(+1.85%)
Nov 28, 2006 6.307 6.365 6.280 6.349 86,186 +0.04(+0.70%)
Nov 27, 2006 6.318 6.345 6.265 6.305 55,051 -0.01(-0.21%)
Nov 24, 2006 6.338 6.338 6.283 6.318 23,013 +0.00(+0.03%)
Nov 22, 2006 6.316 6.323 6.261 6.316 186,812 +0.03(+0.53%)
Nov 21, 2006 6.272 6.360 6.249 6.283 422,810 +0.14(+2.35%)
Nov 20, 2006 6.338 6.338 6.108 6.139 110,553 -0.22(-3.52%)
Nov 17, 2006 6.356 6.362 6.289 6.362 61,368 +0.06(+0.91%)
Nov 16, 2006 6.309 6.316 6.258 6.305 24,818 +0.06(+0.99%)
Nov 15, 2006 6.305 6.316 6.227 6.243 41,062 -0.07(-1.16%)
Nov 14, 2006 6.227 6.345 6.227 6.316 171,470 +0.08(+1.21%)
Nov 13, 2006 6.247 6.249 6.218 6.241 34,294 +0.02(+0.25%)
Nov 10, 2006 6.227 6.252 6.203 6.225 40,160 -0.03(-0.46%)
Nov 09, 2006 6.269 6.303 6.238 6.254 87,540 -0.02(-0.25%)
Nov 08, 2006 6.117 6.294 6.117 6.269 102,882 +0.04(+0.68%)
Nov 07, 2006 6.105 6.427 6.094 6.227 277,511 +0.16(+2.55%)
Nov 06, 2006 6.083 6.094 5.984 6.072 45,575 +0.03(+0.55%)
Nov 03, 2006 6.110 6.119 5.928 6.039 134,468 -0.07(-1.20%)
Nov 02, 2006 6.161 6.161 6.088 6.112 178,239 -0.08(-1.29%)
Nov 01, 2006 6.194 6.252 6.181 6.192 50,087 +0.10(+1.56%)
Oct 31, 2006 6.074 6.117 6.074 6.097 34,745 +0.02(+0.40%)
Oct 30, 2006 6.052 6.105 6.046 6.072 99,723 +0.02(+0.33%)
Oct 27, 2006 6.117 6.117 6.039 6.052 110,102 -0.03(-0.44%)
Oct 26, 2006 6.019 6.105 6.019 6.079 228,777 +0.06(+1.03%)
Oct 25, 2006 6.028 6.032 5.981 6.017 93,406 +0.01(+0.18%)
Oct 24, 2006 5.950 6.017 5.950 6.006 132,664 +0.06(+0.97%)
Oct 23, 2006 5.917 5.959 5.899 5.948 39,708 +0.01(+0.15%)
Oct 20, 2006 5.928 5.972 5.877 5.939 180,946 -0.00(-0.04%)
Oct 19, 2006 5.926 5.959 5.886 5.941 94,760 +0.02(+0.26%)
Oct 18, 2006 5.873 5.926 5.873 5.926 65,880 +0.07(+1.13%)
Oct 17, 2006 5.921 5.921 5.786 5.859 130,859 -0.05(-0.79%)
Oct 16, 2006 5.917 5.921 5.890 5.906 37,001 +0.02(+0.26%)
Oct 13, 2006 5.884 5.921 5.851 5.890 153,872 +0.02(+0.38%)
Oct 12, 2006 5.729 5.868 5.729 5.868 187,715 +0.10(+1.65%)
Oct 11, 2006 5.729 5.806 5.729 5.773 51,892 -0.01(-0.19%)
Oct 10, 2006 5.707 5.784 5.707 5.784 131,310 +0.02(+0.38%)
Oct 09, 2006 5.762 5.782 5.698 5.762 46,477 +0.06(+0.97%)
Oct 06, 2006 5.780 5.828 5.616 5.707 105,589 -0.08(-1.45%)
Oct 05, 2006 5.871 5.873 5.786 5.791 133,566 -0.09(-1.58%)
Oct 04, 2006 5.961 5.961 5.853 5.884 168,311 -0.00(-0.08%)
Oct 03, 2006 5.802 5.888 5.802 5.888 206,667 +0.07(+1.26%)
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.