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 (%)
Sep 28, 2007 8.169 8.532 8.162 8.532 165,153 +0.39(+4.82%)
Sep 27, 2007 8.022 8.180 8.022 8.140 63,173 +0.07(+0.91%)
Sep 26, 2007 8.111 8.162 8.031 8.067 24,366 +0.00(+0.00%)
Sep 25, 2007 8.084 8.155 8.045 8.067 18,952 -0.00(-0.03%)
Sep 24, 2007 8.120 8.211 7.996 8.069 33,842 +0.00(+0.03%)
Sep 21, 2007 8.175 8.175 8.053 8.067 28,428 -0.07(-0.82%)
Sep 20, 2007 8.089 8.235 8.053 8.133 113,260 +0.23(+2.89%)
Sep 19, 2007 7.590 7.989 7.590 7.905 97,918 +0.27(+3.60%)
Sep 18, 2007 7.623 7.679 7.280 7.630 222,009 -0.00(-0.03%)
Sep 17, 2007 7.867 7.991 7.446 7.632 191,776 -0.23(-2.99%)
Sep 14, 2007 7.734 7.927 7.734 7.867 59,563 +0.16(+2.10%)
Sep 13, 2007 7.557 7.708 7.550 7.705 47,380 +0.13(+1.67%)
Sep 12, 2007 7.759 7.869 7.471 7.579 131,310 -0.15(-1.89%)
Sep 11, 2007 7.745 7.810 7.646 7.725 83,027 +0.06(+0.78%)
Sep 10, 2007 7.816 7.920 7.628 7.666 104,236 -0.20(-2.59%)
Sep 07, 2007 7.963 7.963 7.807 7.869 45,123 -0.08(-1.00%)
Sep 06, 2007 8.031 8.151 7.814 7.949 101,979 -0.13(-1.65%)
Sep 05, 2007 8.140 8.175 7.949 8.082 155,225 -0.08(-1.03%)
Sep 04, 2007 7.934 8.200 7.934 8.166 69,039 +0.13(+1.57%)
Aug 31, 2007 8.067 8.067 7.825 8.040 100,174 +0.22(+2.78%)
Aug 30, 2007 7.668 8.067 7.668 7.823 127,700 -0.06(-0.73%)
Aug 29, 2007 7.621 7.938 7.559 7.881 83,479 +0.24(+3.10%)
Aug 28, 2007 7.708 7.719 7.522 7.643 111,004 -0.04(-0.58%)
Aug 27, 2007 8.011 8.020 7.677 7.688 83,930 -0.42(-5.22%)
Aug 24, 2007 7.646 8.111 7.646 8.111 181,848 +0.47(+6.09%)
Aug 23, 2007 7.912 7.914 7.646 7.646 121,383 -0.18(-2.29%)
Aug 22, 2007 7.663 7.934 7.619 7.825 106,943 +0.18(+2.38%)
Aug 21, 2007 7.380 7.719 7.302 7.643 135,822 +0.22(+3.02%)
Aug 20, 2007 7.400 7.630 7.309 7.420 219,301 +0.05(+0.69%)
Aug 17, 2007 7.198 7.393 7.132 7.369 132,212 +0.21(+2.88%)
Aug 16, 2007 7.424 7.466 7.074 7.163 101,979 -0.37(-4.91%)
Aug 15, 2007 7.646 7.646 7.338 7.533 76,710 -0.12(-1.51%)
Aug 14, 2007 7.801 7.934 7.548 7.648 69,941 -0.22(-2.82%)
Aug 13, 2007 7.867 8.149 7.867 7.869 120,029 +0.05(+0.62%)
Aug 10, 2007 8.002 8.002 7.723 7.821 72,649 -0.15(-1.84%)
Aug 09, 2007 7.927 8.197 7.812 7.967 337,526 -0.15(-1.80%)
Aug 08, 2007 7.779 8.178 7.779 8.113 106,492 +0.33(+4.30%)
Aug 07, 2007 7.508 7.856 7.289 7.779 130,407 +0.17(+2.24%)
Aug 06, 2007 7.967 7.967 7.453 7.608 1,120,875 -0.37(-4.67%)
Aug 03, 2007 8.056 8.073 7.976 7.980 64,527 -0.09(-1.15%)
Aug 02, 2007 8.033 8.135 7.916 8.073 179,592 -0.00(-0.05%)
Aug 01, 2007 8.033 8.155 7.958 8.078 70,844 -0.16(-1.88%)
Jul 31, 2007 7.812 8.297 7.812 8.233 327,598 +0.36(+4.62%)
Jul 30, 2007 7.734 7.936 7.686 7.869 78,966 +0.00(+0.03%)
Jul 27, 2007 7.459 7.912 7.457 7.867 93,857 +0.45(+6.13%)
Jul 26, 2007 7.679 7.717 7.194 7.413 273,901 -0.38(-4.92%)
Jul 25, 2007 7.756 7.892 7.725 7.796 34,294 +0.02(+0.23%)
Jul 24, 2007 7.823 7.929 7.708 7.779 161,994 +0.01(+0.14%)
Jul 23, 2007 7.550 7.867 7.550 7.768 405,211 +0.18(+2.31%)
Jul 20, 2007 7.779 7.779 7.592 7.592 64,527 -0.15(-1.97%)
Jul 19, 2007 7.803 7.821 7.694 7.745 57,307 -0.03(-0.40%)
Jul 18, 2007 7.745 7.856 7.712 7.776 92,503 +0.02(+0.26%)
Jul 17, 2007 7.810 7.912 7.705 7.756 83,479 -0.07(-0.85%)
Jul 16, 2007 7.690 7.867 7.690 7.823 40,160 +0.09(+1.15%)
Jul 13, 2007 7.858 7.954 7.734 7.734 48,282 -0.08(-0.96%)
Jul 12, 2007 7.867 7.958 7.739 7.810 139,432 -0.06(-0.73%)
Jul 11, 2007 7.872 8.058 7.794 7.867 69,941 -0.00(-0.06%)
Jul 10, 2007 7.912 7.978 7.872 7.872 58,660 -0.10(-1.31%)
Jul 09, 2007 7.889 7.978 7.876 7.976 59,563 -0.02(-0.19%)
Jul 06, 2007 7.912 8.056 7.905 7.991 63,624 +0.05(+0.64%)
Jul 05, 2007 8.144 8.220 7.779 7.940 318,574 -0.27(-3.24%)
Jul 03, 2007 8.215 8.242 8.029 8.206 300,073 +0.04(+0.52%)
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.