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 (%)
Nov 28, 2008 6.409 6.409 6.110 6.300 59,215 -0.17(-2.67%)
Nov 26, 2008 6.066 6.476 6.012 6.473 112,272 +0.34(+5.53%)
Nov 25, 2008 6.276 6.276 6.134 6.134 78,519 -0.09(-1.49%)
Nov 24, 2008 6.072 6.280 6.028 6.227 143,263 +0.23(+3.88%)
Nov 21, 2008 5.831 5.995 5.691 5.995 144,671 +0.20(+3.40%)
Nov 20, 2008 6.094 6.094 5.784 5.797 56,124 -0.34(-5.56%)
Nov 19, 2008 6.205 6.216 6.090 6.139 66,219 -0.11(-1.81%)
Nov 18, 2008 6.531 6.571 6.099 6.252 187,687 -0.38(-5.68%)
Nov 17, 2008 6.345 6.775 6.316 6.628 105,273 +0.23(+3.67%)
Nov 14, 2008 6.471 6.558 6.382 6.394 0 -0.30(-4.50%)
Nov 13, 2008 6.221 6.726 6.216 6.695 124,943 +0.47(+7.62%)
Nov 12, 2008 6.205 6.247 6.150 6.221 158,732 -0.07(-1.06%)
Nov 11, 2008 6.343 6.427 6.185 6.287 118,820 -0.24(-3.70%)
Nov 10, 2008 6.526 6.722 6.526 6.529 41,843 +0.13(+2.08%)
Nov 07, 2008 6.258 6.580 6.207 6.396 83,127 +0.16(+2.60%)
Nov 06, 2008 6.425 6.451 6.234 6.234 104,335 -0.23(-3.50%)
Nov 05, 2008 6.467 6.524 6.349 6.460 106,433 +0.10(+1.53%)
Nov 04, 2008 6.196 6.500 6.181 6.362 205,426 +0.38(+6.37%)
Nov 03, 2008 5.897 6.070 5.897 5.981 234,549 +0.06(+0.97%)
Oct 31, 2008 5.882 6.119 5.882 5.924 82,851 -0.16(-2.59%)
Oct 30, 2008 5.882 6.170 5.707 6.081 180,621 +0.18(+3.04%)
Oct 29, 2008 5.822 5.975 5.664 5.902 181,235 +0.11(+1.91%)
Oct 28, 2008 5.582 5.791 5.445 5.791 109,447 +0.44(+8.29%)
Oct 27, 2008 5.210 5.383 5.164 5.348 119,442 +0.07(+1.34%)
Oct 24, 2008 5.498 5.935 5.277 5.277 308,263 -0.65(-10.92%)
Oct 23, 2008 5.547 5.924 5.401 5.924 308,141 +0.33(+5.82%)
Oct 22, 2008 5.941 5.972 5.591 5.598 123,585 -0.43(-7.06%)
Oct 21, 2008 6.336 6.371 6.023 6.023 100,973 -0.39(-6.08%)
Oct 20, 2008 6.438 6.438 6.365 6.413 63,520 +0.12(+1.94%)
Oct 17, 2008 5.961 6.312 5.961 6.292 0 +0.26(+4.26%)
Oct 16, 2008 5.913 6.110 5.837 6.035 207,380 -0.03(-0.44%)
Oct 15, 2008 6.172 6.172 5.828 6.061 342,376 -0.19(-3.08%)
Oct 14, 2008 6.518 6.522 6.132 6.254 405,261 -0.12(-1.88%)
Oct 13, 2008 5.921 6.389 5.826 6.374 465,149 +0.72(+12.78%)
Oct 10, 2008 5.589 5.720 5.261 5.651 2,677,840 -0.17(-2.86%)
Oct 09, 2008 5.853 6.099 5.817 5.817 492,765 +0.00(+0.00%)
Oct 08, 2008 6.192 6.238 5.656 5.817 185,977 -0.57(-8.95%)
Oct 07, 2008 6.243 6.542 6.243 6.389 189,479 +0.14(+2.31%)
Oct 06, 2008 6.755 6.755 5.853 6.245 321,755 -0.66(-9.62%)
Oct 03, 2008 6.943 7.069 6.852 6.910 0 -0.04(-0.57%)
Oct 02, 2008 7.109 7.116 6.899 6.950 1,088,715 -0.14(-2.00%)
Oct 01, 2008 7.058 7.353 6.999 7.092 256,682 -0.02(-0.34%)
Sep 30, 2008 6.540 7.165 6.522 7.116 174,935 +0.70(+10.84%)
Sep 29, 2008 7.025 7.025 6.272 6.420 81,313 -0.67(-9.47%)
Sep 26, 2008 7.018 7.112 6.894 7.092 0 -0.05(-0.74%)
Sep 25, 2008 7.105 7.369 7.021 7.145 317,752 +0.13(+1.90%)
Sep 24, 2008 7.092 7.114 6.981 7.012 83,041 -0.07(-0.97%)
Sep 23, 2008 6.888 7.114 6.868 7.081 150,388 +0.08(+1.17%)
Sep 22, 2008 7.182 7.189 6.999 6.999 120,394 -0.18(-2.56%)
Sep 19, 2008 6.979 7.313 6.979 7.182 0 +0.41(+6.02%)
Sep 18, 2008 6.870 6.994 6.622 6.775 329,444 -0.18(-2.52%)
Sep 17, 2008 7.176 7.335 6.892 6.950 503,423 -0.33(-4.48%)
Sep 16, 2008 7.380 7.380 7.191 7.276 451,089 -0.17(-2.23%)
Sep 15, 2008 7.484 7.670 7.380 7.442 119,510 -0.30(-3.92%)
Sep 12, 2008 7.688 7.812 7.570 7.745 0 +0.01(+0.11%)
Sep 11, 2008 7.455 7.801 7.455 7.736 1,102,947 +0.27(+3.59%)
Sep 10, 2008 7.546 7.546 7.338 7.468 286,166 -0.08(-1.00%)
Sep 09, 2008 7.295 7.544 7.242 7.544 243,081 +0.22(+3.00%)
Sep 08, 2008 7.812 7.821 7.324 7.324 453,647 -0.42(-5.44%)
Sep 05, 2008 7.592 7.745 7.530 7.745 0 +0.07(+0.89%)
Sep 04, 2008 7.677 7.717 7.659 7.677 204,862 -0.02(-0.26%)
Sep 03, 2008 7.701 7.790 7.668 7.697 153,872 -0.07(-0.91%)
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.