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 30, 2010 12.36 12.39 12.19 12.36 182,005 -0.01(-0.08%)
Jul 29, 2010 12.64 12.75 12.33 12.37 186,317 -0.16(-1.29%)
Jul 28, 2010 12.75 12.76 12.44 12.53 208,448 -0.15(-1.18%)
Jul 27, 2010 12.42 12.70 12.42 12.68 182,553 +0.36(+2.90%)
Jul 26, 2010 11.99 12.32 11.83 12.32 278,280 +0.41(+3.47%)
Jul 23, 2010 11.91 12.05 11.82 11.91 288,758 -0.07(-0.60%)
Jul 22, 2010 11.84 12.09 11.84 11.98 129,158 +0.23(+1.93%)
Jul 21, 2010 11.76 11.79 11.68 11.75 443,096 +0.05(+0.40%)
Jul 20, 2010 11.43 11.71 11.40 11.71 239,743 +0.30(+2.64%)
Jul 19, 2010 11.41 11.45 11.31 11.41 145,991 +0.08(+0.70%)
Jul 16, 2010 11.33 11.50 11.33 11.33 103,601 -0.18(-1.54%)
Jul 15, 2010 11.62 11.62 11.47 11.50 68,726 -0.09(-0.75%)
Jul 14, 2010 11.56 11.72 11.47 11.59 246,107 +0.04(+0.32%)
Jul 13, 2010 11.27 11.59 11.27 11.55 333,076 +0.30(+2.68%)
Jul 12, 2010 11.24 11.33 11.16 11.25 306,663 -0.05(-0.41%)
Jul 09, 2010 11.30 11.30 10.98 11.30 274,592 +0.35(+3.18%)
Jul 08, 2010 10.83 10.97 10.62 10.95 415,424 +0.23(+2.16%)
Jul 07, 2010 10.55 10.79 10.47 10.72 232,185 +0.22(+2.11%)
Jul 06, 2010 10.44 10.53 10.39 10.50 165,981 +0.08(+0.81%)
Jul 02, 2010 10.41 10.49 10.22 10.41 182,446 +0.19(+1.90%)
Jul 01, 2010 10.01 10.22 9.939 10.22 240,163 +0.16(+1.55%)
Jun 30, 2010 10.20 10.25 10.04 10.06 440,154 -0.13(-1.26%)
Jun 29, 2010 10.44 10.44 10.12 10.19 202,633 -0.26(-2.46%)
Jun 25, 2010 10.45 10.48 10.40 10.45 117,407 -0.04(-0.40%)
Jun 24, 2010 10.57 10.60 10.42 10.49 113,711 -0.15(-1.45%)
Jun 23, 2010 10.77 10.77 10.56 10.64 168,255 -0.15(-1.36%)
Jun 22, 2010 10.95 10.97 10.79 10.79 1,948 -0.20(-1.83%)
Jun 21, 2010 10.93 11.09 10.91 10.99 136,823 +0.12(+1.07%)
Jun 18, 2010 10.88 11.04 10.87 10.88 105,005 -0.03(-0.26%)
Jun 17, 2010 10.86 10.96 10.78 10.90 196,248 +0.14(+1.32%)
Jun 16, 2010 10.52 10.79 10.52 10.76 392,047 +0.15(+1.39%)
Jun 15, 2010 10.63 10.65 10.55 10.61 269,955 +0.07(+0.62%)
Jun 14, 2010 10.43 10.66 10.32 10.55 149,648 +0.31(+3.03%)
Jun 11, 2010 10.30 10.39 10.18 10.24 334,566 -0.09(-0.90%)
Jun 10, 2010 10.26 10.38 10.26 10.33 186,673 +0.18(+1.75%)
Jun 09, 2010 9.906 10.27 9.824 10.15 456,024 +0.48(+4.95%)
Jun 08, 2010 9.724 9.780 9.609 9.675 246,689 +0.04(+0.44%)
Jun 07, 2010 9.738 9.754 9.605 9.633 203,048 -0.02(-0.22%)
Jun 04, 2010 9.654 9.707 9.602 9.654 219,308 -0.04(-0.43%)
Jun 03, 2010 9.817 9.894 9.663 9.696 226,044 +0.10(+1.00%)
Jun 02, 2010 9.434 9.628 9.377 9.600 270,417 +0.15(+1.61%)
Jun 01, 2010 9.574 9.595 9.446 9.448 344,150 -0.10(-1.05%)
May 28, 2010 9.549 9.754 9.481 9.549 376,853 -0.06(-0.58%)
May 27, 2010 9.317 9.619 9.317 9.605 489,743 +0.39(+4.28%)
May 26, 2010 9.023 9.341 9.023 9.210 828,014 +0.13(+1.47%)
May 25, 2010 9.098 9.266 8.932 9.077 1,008,118 -0.28(-3.02%)
May 24, 2010 9.472 9.479 9.296 9.359 276,592 -0.04(-0.37%)
May 21, 2010 9.226 9.399 9.142 9.395 179,864 +0.05(+0.50%)
May 20, 2010 9.365 9.437 9.303 9.348 663,338 -0.25(-2.63%)
May 19, 2010 9.682 9.682 9.469 9.600 211,536 -0.08(-0.87%)
May 18, 2010 9.791 9.946 9.642 9.684 298,149 -0.08(-0.86%)
May 17, 2010 9.752 9.834 9.614 9.768 280,189 -0.02(-0.19%)
May 14, 2010 9.787 9.971 9.761 9.787 220,105 -0.23(-2.26%)
May 13, 2010 9.992 10.10 9.941 10.01 250,072 +0.02(+0.19%)
May 12, 2010 9.953 10.03 9.922 9.995 257,266 +0.02(+0.16%)
May 11, 2010 10.04 10.06 9.974 9.978 173,004 -0.05(-0.49%)
May 10, 2010 10.03 10.08 9.988 10.03 310,487 +0.32(+3.35%)
May 07, 2010 9.953 9.955 9.507 9.703 569,903 -0.18(-1.77%)
May 06, 2010 9.878 10.12 9.539 9.878 428 -0.03(-0.35%)
May 05, 2010 9.978 10.08 9.912 9.912 566,362 -0.16(-1.63%)
May 04, 2010 10.12 10.12 9.999 10.08 746,239 -0.05(-0.46%)
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.