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 (%)
Aug 31, 2009 7.338 7.353 7.147 7.211 120,561 -0.11(-1.51%)
Aug 28, 2009 7.440 7.513 7.315 7.322 91,587 -0.06(-0.81%)
Aug 27, 2009 7.497 7.497 7.342 7.382 93,523 -0.08(-1.10%)
Aug 26, 2009 7.537 7.615 7.320 7.464 153,569 -0.00(-0.03%)
Aug 25, 2009 7.482 7.535 7.424 7.466 81,890 -0.00(-0.03%)
Aug 24, 2009 7.690 7.772 7.420 7.468 128,228 -0.17(-2.18%)
Aug 21, 2009 7.765 7.832 7.632 7.635 93,618 -0.12(-1.52%)
Aug 20, 2009 7.575 8.098 7.575 7.752 352,335 +0.21(+2.85%)
Aug 19, 2009 7.537 7.632 7.510 7.537 60,059 -0.00(-0.06%)
Aug 18, 2009 7.513 7.641 7.510 7.541 73,601 +0.07(+0.98%)
Aug 17, 2009 7.559 7.559 7.440 7.468 69,856 -0.18(-2.35%)
Aug 14, 2009 7.679 7.818 7.601 7.648 45,642 -0.01(-0.09%)
Aug 13, 2009 7.770 7.770 7.632 7.654 135,078 -0.05(-0.66%)
Aug 12, 2009 7.677 7.812 7.586 7.705 189,470 +0.06(+0.78%)
Aug 11, 2009 7.668 7.668 7.597 7.646 68,443 -0.05(-0.61%)
Aug 10, 2009 7.577 7.799 7.577 7.692 159,002 -0.08(-1.00%)
Aug 07, 2009 7.508 7.803 7.506 7.770 574,931 +0.19(+2.48%)
Aug 06, 2009 7.632 7.632 7.455 7.581 358,246 -0.05(-0.64%)
Aug 05, 2009 7.592 7.632 7.515 7.630 111,004 +0.07(+0.97%)
Aug 04, 2009 7.557 7.668 7.484 7.557 52,519 +0.01(+0.15%)
Aug 03, 2009 7.559 7.635 7.530 7.546 85,419 -0.03(-0.35%)
Jul 31, 2009 7.371 7.612 7.371 7.572 85,532 +0.07(+0.89%)
Jul 30, 2009 7.435 7.584 7.435 7.506 122,863 +0.02(+0.24%)
Jul 29, 2009 7.451 7.572 7.448 7.488 119,636 +0.06(+0.87%)
Jul 28, 2009 7.479 7.497 7.304 7.424 242,531 -0.12(-1.56%)
Jul 27, 2009 7.768 7.772 7.465 7.541 112,665 -0.32(-4.09%)
Jul 24, 2009 7.858 7.863 7.692 7.863 1,263 +0.00(+0.00%)
Jul 23, 2009 7.919 7.976 7.845 7.863 125,182 -0.01(-0.17%)
Jul 22, 2009 8.007 8.007 7.858 7.876 34,754 -0.10(-1.25%)
Jul 21, 2009 7.976 8.133 7.858 7.976 468,534 +0.06(+0.76%)
Jul 20, 2009 8.087 8.191 7.916 7.916 109,506 -0.11(-1.38%)
Jul 17, 2009 8.025 8.034 7.947 8.027 56,770 +0.00(+0.00%)
Jul 16, 2009 7.978 8.100 7.978 8.027 23,464 +0.02(+0.22%)
Jul 15, 2009 7.646 8.056 7.646 8.009 524,943 +0.43(+5.67%)
Jul 14, 2009 7.564 7.606 7.548 7.579 41,617 -0.02(-0.29%)
Jul 13, 2009 7.524 7.650 7.502 7.601 82,310 +0.00(+0.00%)
Jul 10, 2009 7.245 7.677 7.245 7.601 187,367 +0.03(+0.38%)
Jul 09, 2009 7.699 7.701 7.546 7.572 71,976 -0.11(-1.47%)
Jul 08, 2009 7.861 7.861 7.641 7.686 349,835 -0.14(-1.84%)
Jul 07, 2009 7.980 7.998 7.772 7.830 94,750 -0.21(-2.67%)
Jul 06, 2009 7.909 8.045 7.641 8.045 236,913 -0.10(-1.22%)
Jul 02, 2009 7.686 8.144 7.539 8.144 105,842 +0.39(+5.00%)
Jul 01, 2009 7.781 7.854 7.728 7.756 103,906 +0.00(+0.00%)
Jun 30, 2009 7.889 7.889 7.681 7.756 93,839 -0.08(-1.07%)
Jun 29, 2009 7.905 7.927 7.792 7.841 96,420 -0.04(-0.45%)
Jun 26, 2009 7.768 7.884 7.701 7.876 126,351 +0.10(+1.34%)
Jun 25, 2009 7.572 7.807 7.572 7.772 133,724 +0.16(+2.07%)
Jun 24, 2009 7.561 7.702 7.561 7.615 140,122 +0.08(+1.06%)
Jun 23, 2009 7.677 7.712 7.535 7.535 130,033 -0.10(-1.25%)
Jun 22, 2009 7.856 7.856 7.570 7.630 86,064 -0.32(-4.01%)
Jun 19, 2009 7.903 7.978 7.838 7.949 113,522 +0.19(+2.43%)
Jun 18, 2009 7.590 7.841 7.546 7.761 107,123 +0.25(+3.33%)
Jun 17, 2009 7.375 7.566 7.313 7.510 113,788 +0.13(+1.80%)
Jun 16, 2009 7.648 7.752 7.377 7.377 202,077 -0.23(-3.06%)
Jun 15, 2009 7.832 7.832 7.561 7.610 211,820 -0.30(-3.78%)
Jun 12, 2009 7.515 7.976 7.502 7.909 367,181 +0.33(+4.33%)
Jun 11, 2009 7.413 7.623 7.381 7.581 155,095 +0.21(+2.83%)
Jun 10, 2009 7.303 7.397 7.216 7.373 99,507 +0.10(+1.37%)
Jun 09, 2009 7.256 7.322 7.216 7.273 76,444 +0.07(+0.95%)
Jun 08, 2009 7.194 7.262 7.165 7.205 118,513 -0.17(-2.28%)
Jun 05, 2009 7.424 7.506 7.271 7.373 154,648 +0.04(+0.51%)
Jun 04, 2009 7.287 7.344 7.220 7.335 78,880 +0.09(+1.19%)
Jun 03, 2009 7.287 7.287 7.158 7.249 106,040 -0.10(-1.33%)
Jun 02, 2009 7.362 7.435 7.225 7.346 242,969 +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.