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 )

12.61 -0.19 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 8.033 8.089 7.967 8.080 119,812 +0.09(+1.08%)
Apr 29, 2008 8.146 8.149 7.938 7.994 108,978 -0.12(-1.42%)
Apr 28, 2008 8.193 8.193 7.994 8.109 154,729 -0.02(-0.27%)
Apr 25, 2008 8.315 8.432 8.056 8.131 251,267 -0.08(-0.97%)
Apr 24, 2008 8.494 8.494 8.175 8.211 134,838 -0.26(-3.11%)
Apr 23, 2008 8.463 8.537 8.428 8.474 106,943 +0.03(+0.37%)
Apr 22, 2008 8.206 8.443 8.184 8.443 161,462 +0.21(+2.50%)
Apr 21, 2008 8.277 8.282 8.104 8.237 164,589 -0.05(-0.56%)
Apr 18, 2008 8.643 8.643 8.262 8.284 225,528 -0.26(-3.03%)
Apr 17, 2008 8.669 8.669 8.479 8.543 141,057 -0.03(-0.34%)
Apr 16, 2008 8.774 8.778 8.572 8.572 84,381 -0.15(-1.68%)
Apr 15, 2008 8.780 8.829 8.616 8.718 220,289 +0.08(+0.87%)
Apr 14, 2008 8.523 8.674 8.412 8.643 145,298 +0.25(+2.98%)
Apr 11, 2008 8.643 8.643 8.335 8.392 111,455 -0.29(-3.32%)
Apr 10, 2008 8.714 8.845 8.621 8.681 324,891 +0.05(+0.54%)
Apr 09, 2008 8.561 8.650 8.426 8.634 97,918 +0.07(+0.85%)
Apr 08, 2008 8.330 8.614 8.271 8.561 97,918 +0.14(+1.71%)
Apr 07, 2008 8.601 8.601 8.228 8.417 178,239 -0.04(-0.52%)
Apr 04, 2008 8.521 8.561 8.384 8.461 115,968 +0.04(+0.47%)
Apr 03, 2008 8.240 8.421 8.135 8.421 76,259 +0.27(+3.29%)
Apr 02, 2008 8.202 8.291 8.020 8.153 73,966 +0.04(+0.46%)
Apr 01, 2008 7.896 8.191 7.763 8.115 108,297 +0.28(+3.62%)
Mar 31, 2008 7.827 7.954 7.743 7.832 122,736 +0.06(+0.71%)
Mar 28, 2008 7.963 8.007 7.776 7.776 80,320 -0.20(-2.53%)
Mar 27, 2008 7.752 8.000 7.637 7.978 120,931 +0.25(+3.21%)
Mar 26, 2008 7.756 7.812 7.621 7.730 187,263 +0.06(+0.78%)
Mar 25, 2008 7.604 7.705 7.599 7.670 85,284 +0.10(+1.38%)
Mar 24, 2008 7.978 7.978 7.517 7.566 202,172 -0.02(-0.32%)
Mar 21, 2008 7.792 7.863 7.510 7.590 130,859 +0.00(+0.00%)
Mar 20, 2008 7.792 7.863 7.510 7.590 130,859 -0.26(-3.28%)
Mar 19, 2008 7.980 8.217 7.825 7.847 74,003 -0.09(-1.14%)
Mar 18, 2008 7.978 8.051 7.898 7.938 120,029 +0.01(+0.11%)
Mar 17, 2008 7.650 7.929 7.579 7.929 67,234 +0.17(+2.23%)
Mar 14, 2008 8.111 8.189 7.732 7.756 149,811 -0.28(-3.53%)
Mar 13, 2008 7.960 8.135 7.756 8.040 120,480 +0.18(+2.25%)
Mar 12, 2008 7.670 8.040 7.612 7.863 191,776 +0.07(+0.91%)
Mar 11, 2008 7.592 7.836 7.592 7.792 153,425 +0.32(+4.33%)
Mar 10, 2008 7.712 7.712 7.395 7.468 203,508 -0.10(-1.38%)
Mar 07, 2008 7.278 7.699 7.269 7.572 417,395 +0.29(+3.99%)
Mar 06, 2008 7.783 7.885 7.282 7.282 235,997 -0.46(-5.98%)
Mar 05, 2008 7.499 7.750 7.490 7.745 316,769 +0.28(+3.74%)
Mar 04, 2008 7.528 7.528 7.369 7.466 325,342 -0.06(-0.82%)
Mar 03, 2008 7.397 7.586 7.327 7.528 288,792 +0.17(+2.26%)
Feb 29, 2008 7.699 7.705 7.358 7.362 377,550 -0.39(-5.09%)
Feb 28, 2008 7.719 7.787 7.615 7.756 286,987 +0.08(+1.01%)
Feb 27, 2008 7.701 7.719 7.528 7.679 89,345 +0.02(+0.26%)
Feb 26, 2008 7.528 7.705 7.375 7.659 97,467 +0.20(+2.70%)
Feb 25, 2008 7.495 7.628 7.355 7.457 129,956 +0.04(+0.57%)
Feb 22, 2008 7.444 7.526 7.371 7.415 131,084 +0.10(+1.33%)
Feb 21, 2008 7.502 7.537 7.318 7.318 131,761 -0.18(-2.45%)
Feb 20, 2008 7.375 7.502 7.311 7.502 112,809 -0.00(-0.03%)
Feb 19, 2008 7.502 7.579 7.459 7.504 57,984 +0.11(+1.50%)
Feb 18, 2008 7.413 7.455 7.351 7.393 0 +0.00(+0.00%)
Feb 15, 2008 7.413 7.455 7.351 7.393 171,470 -0.02(-0.21%)
Feb 14, 2008 7.435 7.683 7.371 7.409 214,789 -0.03(-0.42%)
Feb 13, 2008 7.227 7.506 7.227 7.440 126,346 +0.18(+2.47%)
Feb 12, 2008 7.535 7.535 7.205 7.260 578,938 +0.04(+0.61%)
Feb 11, 2008 7.089 7.216 6.932 7.216 438,152 +0.13(+1.88%)
Feb 08, 2008 6.961 7.182 6.961 7.083 83,479 -0.00(-0.06%)
Feb 07, 2008 7.103 7.198 7.021 7.087 119,117 -0.23(-3.21%)
Feb 06, 2008 7.240 7.322 7.134 7.322 101,528 +0.14(+1.91%)
Feb 05, 2008 7.579 7.579 7.185 7.185 180,946 -0.35(-4.65%)
Feb 04, 2008 7.395 7.646 7.287 7.535 208,273 -0.01(-0.12%)
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.