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 (%)
Feb 27, 2009 6.205 6.210 5.904 5.904 0 -0.36(-5.80%)
Feb 26, 2009 6.294 6.391 6.207 6.267 111,776 -0.04(-0.56%)
Feb 25, 2009 6.367 6.367 6.205 6.303 83,700 -0.15(-2.30%)
Feb 24, 2009 6.303 6.471 6.252 6.451 180,188 +0.19(+3.01%)
Feb 23, 2009 6.398 6.427 6.194 6.263 84,142 -0.09(-1.40%)
Feb 20, 2009 6.436 6.511 6.247 6.351 297,307 -0.15(-2.35%)
Feb 19, 2009 6.646 6.659 6.456 6.504 83,307 -0.16(-2.36%)
Feb 18, 2009 6.699 6.759 6.635 6.662 194,682 +0.06(+0.87%)
Feb 17, 2009 6.589 6.695 6.538 6.604 177,828 -0.03(-0.43%)
Feb 13, 2009 6.635 6.759 6.582 6.633 80,293 +0.04(+0.64%)
Feb 12, 2009 6.624 6.624 6.502 6.591 25,409 -0.09(-1.39%)
Feb 11, 2009 6.602 6.737 6.571 6.684 202,849 +0.17(+2.62%)
Feb 10, 2009 6.671 6.697 6.504 6.513 87,237 -0.14(-2.03%)
Feb 09, 2009 6.425 6.757 6.425 6.648 175,906 +0.41(+6.53%)
Feb 06, 2009 6.671 6.706 6.241 6.241 176,217 -0.49(-7.22%)
Feb 05, 2009 6.589 6.750 6.542 6.726 85,834 +0.09(+1.30%)
Feb 04, 2009 6.595 6.695 6.595 6.640 492,770 +0.04(+0.67%)
Feb 03, 2009 6.648 6.699 6.595 6.595 395,523 -0.09(-1.36%)
Feb 02, 2009 6.546 6.830 6.546 6.686 158,528 +0.30(+4.76%)
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%)
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.