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 )

13.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 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%)
Nov 02, 2009 7.852 8.027 7.730 7.830 176,091 -0.02(-0.25%)
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%)
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.