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 )

13.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 29, 2009 7.227 7.276 7.096 7.189 176,325 +0.02(+0.31%)
May 28, 2009 7.056 7.167 6.981 7.167 116,288 +0.17(+2.44%)
May 27, 2009 7.100 7.118 6.981 6.996 199,790 -0.09(-1.28%)
May 26, 2009 7.081 7.174 7.041 7.087 174,723 +0.01(+0.09%)
May 22, 2009 6.914 7.165 6.841 7.081 242,490 +0.21(+3.06%)
May 21, 2009 6.883 6.934 6.728 6.870 128,729 -0.04(-0.51%)
May 20, 2009 6.917 7.058 6.897 6.905 1,029,274 +0.03(+0.39%)
May 19, 2009 6.852 6.950 6.784 6.879 715,329 +0.01(+0.13%)
May 18, 2009 6.779 6.945 6.684 6.870 1,322,461 +0.23(+3.40%)
May 15, 2009 6.648 6.722 6.571 6.644 275,616 +0.00(+0.07%)
May 14, 2009 6.584 6.708 6.584 6.640 289,018 +0.06(+0.88%)
May 13, 2009 6.593 6.642 6.520 6.582 110,481 -0.11(-1.69%)
May 12, 2009 6.748 6.761 6.659 6.695 588,315 -0.04(-0.53%)
May 11, 2009 6.744 6.792 6.710 6.730 62,424 -0.10(-1.46%)
May 08, 2009 6.675 6.830 6.675 6.830 209,397 +0.23(+3.53%)
May 07, 2009 6.664 6.682 6.515 6.597 288,246 -0.05(-0.80%)
May 06, 2009 6.664 6.737 6.582 6.651 273,924 +0.01(+0.13%)
May 05, 2009 6.757 6.757 6.538 6.642 165,708 -0.20(-2.85%)
May 04, 2009 6.841 6.841 6.753 6.837 154,156 +0.24(+3.70%)
May 01, 2009 6.538 6.613 6.436 6.593 66,476 +0.04(+0.54%)
Apr 30, 2009 6.529 6.597 6.429 6.558 287,926 +0.09(+1.34%)
Apr 29, 2009 6.303 6.591 6.303 6.471 337,061 +0.17(+2.74%)
Apr 28, 2009 6.159 6.382 6.150 6.298 351,058 +0.07(+1.07%)
Apr 27, 2009 6.425 6.425 6.161 6.232 282,804 -0.28(-4.26%)
Apr 24, 2009 6.577 6.620 6.460 6.509 110,702 -0.03(-0.47%)
Apr 23, 2009 6.511 6.604 6.449 6.540 204,239 +0.06(+0.96%)
Apr 22, 2009 6.595 6.648 6.442 6.478 156,372 -0.10(-1.58%)
Apr 21, 2009 6.493 6.582 6.493 6.582 96,880 +0.08(+1.19%)
Apr 20, 2009 6.604 6.704 6.338 6.504 341,808 -0.21(-3.17%)
Apr 17, 2009 6.626 6.803 6.626 6.717 250,188 +0.00(+0.07%)
Apr 16, 2009 6.704 6.775 6.677 6.713 260,513 +0.06(+0.97%)
Apr 15, 2009 6.624 6.726 6.624 6.648 414,520 +0.04(+0.54%)
Apr 14, 2009 6.518 6.715 6.416 6.613 440,453 +0.10(+1.50%)
Apr 13, 2009 6.367 6.540 6.367 6.515 157,125 +0.09(+1.41%)
Apr 09, 2009 6.418 6.484 6.385 6.425 33,129 +0.04(+0.69%)
Apr 08, 2009 6.382 6.422 6.300 6.380 290,470 -0.00(-0.07%)
Apr 07, 2009 6.382 6.447 6.358 6.385 147,455 -0.02(-0.28%)
Apr 06, 2009 6.453 6.487 6.382 6.402 58,209 -0.09(-1.40%)
Apr 03, 2009 6.365 6.502 6.347 6.493 107,629 +0.10(+1.63%)
Apr 02, 2009 6.356 6.489 6.356 6.389 112,367 +0.09(+1.37%)
Apr 01, 2009 6.214 6.303 6.199 6.303 143,417 +0.08(+1.21%)
Mar 31, 2009 6.272 6.272 6.190 6.227 279,370 -0.05(-0.78%)
Mar 30, 2009 6.429 6.429 6.161 6.276 208,986 -0.33(-5.06%)
Mar 26, 2009 6.715 6.755 6.511 6.611 165,324 -0.02(-0.23%)
Mar 25, 2009 6.702 6.702 6.553 6.626 127,149 +0.01(+0.20%)
Mar 24, 2009 6.717 6.733 6.562 6.613 100,084 -0.17(-2.48%)
Mar 23, 2009 6.644 6.874 6.644 6.781 111,180 +0.37(+5.81%)
Mar 20, 2009 6.555 6.555 6.385 6.409 44,153 -0.17(-2.56%)
Mar 19, 2009 6.673 6.770 6.549 6.577 235,672 -0.16(-2.37%)
Mar 18, 2009 6.737 6.757 6.640 6.737 95,107 -0.08(-1.20%)
Mar 17, 2009 6.704 6.819 6.679 6.819 101,636 +0.08(+1.12%)
Mar 16, 2009 6.613 6.781 6.613 6.744 114,009 +0.15(+2.22%)
Mar 13, 2009 6.655 6.671 6.577 6.597 0 -0.02(-0.27%)
Mar 12, 2009 6.407 6.671 6.407 6.615 288,706 +0.17(+2.61%)
Mar 11, 2009 6.453 6.453 6.263 6.447 222,482 +0.06(+0.97%)
Mar 10, 2009 6.114 6.385 6.079 6.385 328,221 +0.37(+6.08%)
Mar 09, 2009 6.190 6.190 5.986 6.019 104,813 -0.19(-3.10%)
Mar 06, 2009 6.236 6.296 6.077 6.212 0 +0.06(+1.01%)
Mar 05, 2009 6.263 6.263 6.074 6.150 110,797 -0.13(-2.01%)
Mar 04, 2009 5.968 6.338 5.915 6.276 193,351 +0.53(+9.13%)
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.