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 )

12.51 +0.21 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 7.174 7.597 7.138 7.535 116,419 +0.15(+2.04%)
Jan 30, 2008 7.530 7.530 7.360 7.384 98,821 -0.10(-1.27%)
Jan 29, 2008 7.176 7.535 6.943 7.479 308,646 +0.40(+5.70%)
Jan 28, 2008 7.089 7.185 6.925 7.076 182,764 -0.30(-4.06%)
Jan 25, 2008 7.202 7.375 6.817 7.375 407,919 +0.44(+6.33%)
Jan 24, 2008 6.959 7.176 6.673 6.936 399,796 +0.40(+6.07%)
Jan 23, 2008 6.540 6.648 5.959 6.540 533,363 -0.08(-1.17%)
Jan 22, 2008 6.577 6.901 5.835 6.617 229,680 -0.23(-3.40%)
Jan 21, 2008 6.784 7.041 6.784 6.850 0 +0.00(+0.00%)
Jan 18, 2008 6.784 7.041 6.784 6.850 135,371 +0.05(+0.78%)
Jan 17, 2008 7.258 7.719 6.739 6.797 262,620 -0.24(-3.37%)
Jan 16, 2008 7.174 7.245 6.781 7.034 319,025 -0.34(-4.63%)
Jan 15, 2008 7.499 7.510 7.295 7.375 113,260 -0.18(-2.40%)
Jan 14, 2008 7.623 7.692 7.510 7.557 103,333 -0.06(-0.79%)
Jan 11, 2008 7.553 7.719 7.493 7.617 264,533 +0.08(+1.13%)
Jan 10, 2008 7.313 7.694 7.304 7.533 95,211 +0.20(+2.66%)
Jan 09, 2008 7.287 7.424 7.229 7.338 121,383 +0.12(+1.69%)
Jan 08, 2008 7.225 7.455 7.176 7.216 158,402 +0.01(+0.18%)
Jan 07, 2008 7.218 7.400 6.779 7.202 283,151 -0.06(-0.88%)
Jan 04, 2008 7.402 7.424 7.187 7.267 128,602 -0.21(-2.84%)
Jan 03, 2008 7.646 7.657 7.455 7.479 152,969 -0.48(-5.99%)
Jan 02, 2008 7.923 7.956 7.420 7.956 319,927 +0.03(+0.39%)
Jan 01, 2008 8.049 8.049 7.885 7.925 0 +0.00(+0.00%)
Dec 31, 2007 8.049 8.049 7.885 7.925 45,123 -0.16(-2.03%)
Dec 28, 2007 7.889 8.089 7.803 8.089 260,364 +0.29(+3.66%)
Dec 27, 2007 7.996 8.064 7.803 7.803 73,100 -0.29(-3.61%)
Dec 26, 2007 8.060 8.111 7.969 8.095 54,148 +0.04(+0.55%)
Dec 24, 2007 8.142 8.142 8.020 8.051 39,257 -0.08(-0.95%)
Dec 21, 2007 7.816 8.189 7.816 8.129 277,060 +0.43(+5.55%)
Dec 20, 2007 7.604 7.794 7.604 7.701 78,515 +0.11(+1.40%)
Dec 19, 2007 7.526 7.639 7.526 7.595 161,092 +0.10(+1.39%)
Dec 18, 2007 7.446 7.546 7.262 7.490 558,181 +0.10(+1.32%)
Dec 17, 2007 7.564 7.568 7.384 7.393 42,416 -0.19(-2.46%)
Dec 14, 2007 7.535 7.799 7.535 7.579 107,845 -0.09(-1.16%)
Dec 13, 2007 7.812 7.812 7.548 7.668 139,432 -0.23(-2.95%)
Dec 12, 2007 8.166 8.279 7.872 7.900 444,920 -0.09(-1.11%)
Dec 11, 2007 8.306 8.310 7.951 7.989 164,250 -0.37(-4.48%)
Dec 10, 2007 8.237 8.412 8.237 8.364 204,410 +0.10(+1.18%)
Dec 07, 2007 8.421 8.532 8.204 8.266 125,895 -0.08(-0.90%)
Dec 06, 2007 7.805 8.554 7.805 8.341 196,288 +0.44(+5.61%)
Dec 05, 2007 7.936 8.155 7.770 7.898 134,017 +0.23(+3.04%)
Dec 04, 2007 7.914 7.914 7.541 7.666 105,589 -0.21(-2.70%)
Dec 03, 2007 7.867 7.971 7.670 7.878 129,505 -0.02(-0.28%)
Nov 30, 2007 7.909 8.264 7.816 7.900 173,726 +0.14(+1.86%)
Nov 29, 2007 7.550 7.816 7.550 7.756 149,815 +0.08(+0.98%)
Nov 28, 2007 7.304 7.721 7.304 7.681 103,834 +0.32(+4.30%)
Nov 27, 2007 7.092 7.497 7.092 7.364 105,138 +0.19(+2.59%)
Nov 26, 2007 7.444 7.568 7.176 7.178 196,293 -0.34(-4.54%)
Nov 23, 2007 7.424 7.708 7.424 7.519 87,540 +0.26(+3.54%)
Nov 21, 2007 6.992 7.349 6.992 7.262 247,323 +0.05(+0.74%)
Nov 20, 2007 7.309 7.526 7.018 7.209 299,622 -0.10(-1.36%)
Nov 19, 2007 7.293 7.517 7.225 7.309 183,865 -0.15(-1.99%)
Nov 16, 2007 7.889 7.889 6.817 7.457 402,504 -0.26(-3.39%)
Nov 15, 2007 8.173 8.173 7.479 7.719 86,186 -0.30(-3.70%)
Nov 14, 2007 8.067 8.406 7.980 8.016 176,885 +0.02(+0.30%)
Nov 13, 2007 7.903 8.131 7.823 7.991 203,237 +0.05(+0.67%)
Nov 12, 2007 7.989 8.849 7.883 7.938 260,364 -0.03(-0.36%)
Nov 09, 2007 8.164 8.164 7.967 7.967 156,128 -0.15(-1.80%)
Nov 08, 2007 7.881 8.288 7.881 8.113 294,207 +0.25(+3.13%)
Nov 07, 2007 8.501 8.663 7.867 7.867 209,825 -0.60(-7.07%)
Nov 06, 2007 8.426 8.510 8.237 8.466 157,482 -0.04(-0.52%)
Nov 05, 2007 8.900 8.900 8.421 8.510 326,696 -0.35(-4.00%)
Nov 02, 2007 9.308 9.308 8.596 8.864 312,708 -0.44(-4.76%)
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.