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 )

13.51 +0.13 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 9.953 10.09 9.904 10.08 975,286 +0.25(+2.57%)
Apr 29, 2010 9.742 9.871 9.742 9.824 220,404 +0.13(+1.37%)
Apr 28, 2010 9.717 9.808 9.665 9.691 450,226 +0.02(+0.22%)
Apr 27, 2010 9.633 9.799 9.572 9.670 1,612,002 +0.05(+0.56%)
Apr 26, 2010 9.537 9.621 9.479 9.616 413,994 +0.11(+1.13%)
Apr 23, 2010 9.287 9.549 9.266 9.509 443,953 +0.25(+2.70%)
Apr 22, 2010 9.278 9.285 9.112 9.259 177,954 -0.02(-0.20%)
Apr 21, 2010 9.259 9.308 9.191 9.278 269,514 +0.10(+1.12%)
Apr 20, 2010 9.131 9.231 9.033 9.175 664,203 +0.12(+1.36%)
Apr 19, 2010 9.059 9.084 8.996 9.052 772,520 -0.01(-0.10%)
Apr 16, 2010 9.161 9.161 8.998 9.061 316,278 -0.03(-0.37%)
Apr 15, 2010 9.143 9.145 9.016 9.095 209,400 -0.03(-0.37%)
Apr 14, 2010 9.100 9.183 9.073 9.129 674,048 +0.08(+0.90%)
Apr 13, 2010 9.154 9.154 9.005 9.048 695,143 +0.06(+0.70%)
Apr 12, 2010 8.870 8.998 8.802 8.985 168,640 +0.13(+1.45%)
Apr 09, 2010 8.743 8.865 8.678 8.856 648,220 +0.17(+1.92%)
Apr 08, 2010 8.786 8.786 8.644 8.689 270,959 -0.05(-0.62%)
Apr 07, 2010 8.723 8.820 8.666 8.743 706,619 +0.02(+0.21%)
Apr 06, 2010 8.707 8.797 8.673 8.725 391,714 +0.02(+0.21%)
Apr 05, 2010 8.633 8.759 8.545 8.707 125,510 +0.16(+1.87%)
Apr 01, 2010 8.520 8.547 8.547 8.547 1,104,183 +0.08(+0.96%)
Mar 31, 2010 8.457 8.517 8.445 8.466 234,266 +0.01(+0.11%)
Mar 30, 2010 8.418 8.488 8.378 8.457 85,326 +0.07(+0.86%)
Mar 29, 2010 8.251 8.395 8.244 8.384 70,770 +0.09(+1.06%)
Mar 26, 2010 8.292 8.371 8.232 8.296 167,701 +0.03(+0.41%)
Mar 25, 2010 8.420 8.508 8.262 8.262 147,137 -0.16(-1.88%)
Mar 24, 2010 8.447 8.454 8.387 8.420 123,174 -0.01(-0.16%)
Mar 23, 2010 8.513 8.513 8.402 8.434 546,708 -0.04(-0.48%)
Mar 22, 2010 8.380 8.493 8.324 8.475 439,391 +0.01(+0.16%)
Mar 19, 2010 8.603 8.635 8.253 8.461 420,732 -0.08(-0.92%)
Mar 18, 2010 8.461 8.585 8.461 8.540 61,235 +0.03(+0.34%)
Mar 17, 2010 8.587 8.587 8.423 8.511 148,967 -0.02(-0.24%)
Mar 16, 2010 8.466 8.542 8.452 8.531 98,264 +0.02(+0.24%)
Mar 15, 2010 8.511 8.531 8.493 8.511 121,172 -0.13(-1.54%)
Mar 12, 2010 8.779 8.779 8.614 8.644 62,542 -0.10(-1.14%)
Mar 11, 2010 8.619 8.811 8.619 8.743 193,998 +0.06(+0.73%)
Mar 10, 2010 8.779 8.779 8.599 8.680 122,062 -0.19(-2.11%)
Mar 09, 2010 8.948 8.951 8.763 8.867 117,259 -0.06(-0.66%)
Mar 08, 2010 8.757 8.971 8.757 8.926 243,452 +0.25(+2.83%)
Mar 05, 2010 8.743 8.802 8.594 8.680 82,858 -0.01(-0.10%)
Mar 04, 2010 8.739 8.745 8.526 8.689 270,281 -0.11(-1.28%)
Mar 03, 2010 8.994 8.994 8.526 8.802 386,960 -0.18(-2.01%)
Mar 02, 2010 8.793 9.021 8.768 8.982 108,335 +0.29(+3.32%)
Mar 01, 2010 8.569 8.883 8.551 8.693 380,890 -0.04(-0.41%)
Feb 26, 2010 8.682 8.734 8.601 8.730 224,461 +0.10(+1.20%)
Feb 25, 2010 8.524 8.660 8.463 8.626 137,291 +0.09(+1.00%)
Feb 24, 2010 8.479 8.626 8.477 8.540 78,307 +0.05(+0.53%)
Feb 23, 2010 8.560 8.617 8.373 8.495 92,162 -0.14(-1.62%)
Feb 22, 2010 8.890 8.890 8.601 8.635 286,502 -0.23(-2.55%)
Feb 19, 2010 8.973 8.979 8.781 8.860 111,158 -0.16(-1.73%)
Feb 18, 2010 8.892 9.064 8.815 9.016 259,137 +0.09(+1.04%)
Feb 17, 2010 8.838 8.958 8.793 8.924 158,954 +0.21(+2.46%)
Feb 16, 2010 8.610 8.772 8.567 8.709 167,913 +0.19(+2.20%)
Feb 12, 2010 8.554 8.522 8.522 8.522 348,712 -0.04(-0.42%)
Feb 11, 2010 8.475 8.630 8.454 8.558 175,145 +0.11(+1.34%)
Feb 10, 2010 8.389 8.531 8.350 8.445 120,760 +0.10(+1.22%)
Feb 09, 2010 8.192 8.384 8.192 8.344 92,318 +0.17(+2.07%)
Feb 08, 2010 7.994 8.197 7.994 8.174 205,213 +0.13(+1.57%)
Feb 05, 2010 8.012 8.100 7.856 8.048 534,283 +0.03(+0.34%)
Feb 04, 2010 8.389 8.405 8.005 8.021 381,559 -0.45(-5.28%)
Feb 03, 2010 8.515 8.515 8.407 8.468 263,639 -0.11(-1.24%)
Feb 02, 2010 8.646 8.646 8.513 8.574 317,390 +0.07(+0.80%)
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.