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 (%)
Jul 31, 2008 7.096 7.271 7.027 7.069 458,218 -0.06(-0.87%)
Jul 30, 2008 7.572 7.572 7.087 7.131 110,869 -0.33(-4.48%)
Jul 29, 2008 7.466 7.466 7.247 7.466 151,033 +0.17(+2.28%)
Jul 28, 2008 7.307 7.373 7.249 7.300 145,889 -0.00(-0.03%)
Jul 25, 2008 7.207 7.360 7.202 7.302 172,016 +0.14(+1.95%)
Jul 24, 2008 7.196 7.231 7.109 7.163 234,589 +0.00(+0.00%)
Jul 23, 2008 6.936 7.165 6.936 7.163 126,549 +0.18(+2.51%)
Jul 22, 2008 6.981 7.045 6.917 6.987 111,884 -0.02(-0.28%)
Jul 21, 2008 6.996 7.096 6.936 7.007 315,451 -0.04(-0.60%)
Jul 18, 2008 6.657 7.182 6.657 7.049 411,217 +0.35(+5.16%)
Jul 17, 2008 6.526 6.704 6.526 6.704 211,423 +0.15(+2.27%)
Jul 16, 2008 6.327 6.595 6.327 6.555 199,045 +0.18(+2.85%)
Jul 15, 2008 6.425 6.427 6.336 6.374 201,355 -0.08(-1.27%)
Jul 14, 2008 6.471 6.471 6.376 6.456 208,178 +0.04(+0.69%)
Jul 11, 2008 6.573 6.573 6.407 6.411 163,573 -0.19(-2.82%)
Jul 10, 2008 6.540 6.608 6.460 6.597 153,899 +0.06(+0.98%)
Jul 09, 2008 6.442 6.562 6.176 6.533 140,709 +0.14(+2.22%)
Jul 08, 2008 6.418 6.433 6.376 6.391 33,725 +0.00(+0.00%)
Jul 07, 2008 6.351 6.538 6.351 6.391 52,041 +0.01(+0.17%)
Jul 04, 2008 6.314 6.418 6.247 6.380 171,470 +0.00(+0.00%)
Jul 03, 2008 6.314 6.418 6.247 6.380 171,470 +0.07(+1.12%)
Jul 02, 2008 6.409 6.511 6.309 6.309 225,758 -0.07(-1.04%)
Jul 01, 2008 6.425 6.526 6.347 6.376 302,523 -0.09(-1.34%)
Jun 30, 2008 6.476 6.615 6.442 6.462 188,703 -0.05(-0.78%)
Jun 27, 2008 6.637 6.657 6.471 6.513 322,919 -0.09(-1.38%)
Jun 26, 2008 6.870 6.888 6.604 6.604 309,477 -0.29(-4.24%)
Jun 25, 2008 6.768 6.959 6.744 6.897 227,108 +0.14(+2.00%)
Jun 24, 2008 6.690 6.815 6.549 6.761 175,608 +0.04(+0.64%)
Jun 23, 2008 7.003 7.003 6.688 6.718 370,646 -0.30(-4.34%)
Jun 20, 2008 7.123 7.158 6.917 7.023 136,291 -0.24(-3.27%)
Jun 19, 2008 7.207 7.260 7.092 7.260 45,575 +0.04(+0.55%)
Jun 18, 2008 7.331 7.333 7.180 7.220 51,211 -0.09(-1.18%)
Jun 17, 2008 7.389 7.389 7.271 7.307 108,026 -0.05(-0.66%)
Jun 16, 2008 7.298 7.526 7.298 7.355 58,092 -0.05(-0.69%)
Jun 13, 2008 7.488 7.502 7.342 7.406 45,349 +0.02(+0.27%)
Jun 12, 2008 7.377 7.484 7.289 7.386 291,978 +0.01(+0.18%)
Jun 11, 2008 7.502 7.535 7.342 7.373 172,946 -0.09(-1.25%)
Jun 10, 2008 7.453 7.588 7.400 7.466 155,875 -0.12(-1.52%)
Jun 09, 2008 7.710 7.710 7.471 7.581 305,352 -0.02(-0.23%)
Jun 06, 2008 7.705 7.705 7.539 7.599 89,985 -0.10(-1.30%)
Jun 05, 2008 7.770 7.770 7.526 7.699 182,074 +0.08(+0.99%)
Jun 04, 2008 7.810 7.810 7.535 7.623 115,404 -0.23(-2.93%)
Jun 03, 2008 7.956 7.956 7.688 7.854 74,639 +0.01(+0.11%)
Jun 02, 2008 7.814 7.963 7.785 7.845 128,296 -0.03(-0.39%)
May 30, 2008 8.122 8.182 7.856 7.876 292,307 -0.10(-1.22%)
May 29, 2008 7.790 8.002 7.790 7.974 112,177 +0.19(+2.45%)
May 28, 2008 7.807 7.812 7.701 7.783 354,894 +0.04(+0.52%)
May 27, 2008 7.723 7.748 7.679 7.743 64,184 +0.24(+3.16%)
May 26, 2008 7.541 7.606 7.486 7.506 0 +0.00(+0.00%)
May 23, 2008 7.541 7.606 7.486 7.506 80,419 -0.03(-0.38%)
May 22, 2008 7.610 7.641 7.478 7.535 194,641 -0.08(-0.99%)
May 21, 2008 7.703 7.721 7.599 7.610 86,330 -0.02(-0.20%)
May 20, 2008 7.765 7.765 7.541 7.626 102,891 -0.13(-1.63%)
May 19, 2008 7.754 7.825 7.721 7.752 141,251 +0.08(+1.01%)
May 16, 2008 7.794 7.816 7.650 7.674 210,493 -0.00(-0.06%)
May 15, 2008 7.754 7.801 7.646 7.679 158,339 -0.12(-1.59%)
May 14, 2008 7.701 7.814 7.686 7.803 171,132 +0.08(+1.03%)
May 13, 2008 7.601 7.823 7.595 7.723 706,476 +0.15(+1.93%)
May 12, 2008 7.377 7.646 7.377 7.577 169,733 -0.02(-0.29%)
May 09, 2008 7.821 7.821 7.546 7.599 217,496 -0.07(-0.95%)
May 08, 2008 7.599 7.710 7.579 7.672 283,571 +0.03(+0.35%)
May 07, 2008 7.807 7.867 7.615 7.646 158,903 -0.22(-2.79%)
May 06, 2008 7.876 7.909 7.770 7.865 152,960 +0.02(+0.20%)
May 05, 2008 7.927 7.956 7.801 7.850 168,645 -0.14(-1.69%)
May 02, 2008 8.224 8.224 7.907 7.985 126,991 -0.10(-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.