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 (%)
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%)
Nov 01, 2007 9.618 9.970 9.308 9.308 87,088 +0.00(+0.05%)
Oct 31, 2007 9.529 9.565 9.086 9.303 499,069 -0.21(-2.24%)
Oct 30, 2007 9.662 9.782 9.481 9.516 366,405 -0.02(-0.26%)
Oct 29, 2007 9.175 10.15 9.175 9.540 706,187 +0.33(+3.56%)
Oct 26, 2007 9.263 9.443 9.122 9.212 167,860 +0.04(+0.41%)
Oct 25, 2007 9.004 9.294 9.004 9.175 88,893 +0.15(+1.67%)
Oct 24, 2007 9.086 9.086 8.907 9.024 180,495 -0.10(-1.14%)
Oct 23, 2007 8.958 9.170 8.958 9.128 72,649 +0.14(+1.53%)
Oct 22, 2007 8.871 9.057 8.656 8.991 89,796 +0.15(+1.73%)
Oct 19, 2007 9.017 9.191 8.745 8.838 73,100 -0.21(-2.33%)
Oct 18, 2007 8.845 9.050 8.654 9.048 67,234 +0.22(+2.54%)
Oct 17, 2007 8.805 9.093 8.783 8.825 37,001 +0.08(+0.91%)
Oct 16, 2007 8.942 9.155 8.189 8.745 97,467 -0.30(-3.33%)
Oct 15, 2007 8.997 9.239 8.729 9.046 79,417 +0.08(+0.84%)
Oct 12, 2007 9.186 9.186 8.783 8.971 329,855 -0.07(-0.78%)
Oct 11, 2007 9.053 9.195 8.966 9.042 173,726 +0.09(+1.02%)
Oct 10, 2007 9.042 9.044 8.809 8.951 82,125 +0.05(+0.60%)
Oct 09, 2007 8.643 8.973 8.643 8.898 145,749 +0.18(+2.11%)
Oct 08, 2007 8.643 8.898 8.612 8.714 55,051 +0.07(+0.82%)
Oct 05, 2007 8.499 8.643 8.466 8.643 115,968 +0.19(+2.23%)
Oct 04, 2007 8.350 8.519 8.350 8.455 32,489 +0.15(+1.79%)
Oct 03, 2007 8.463 8.483 8.277 8.306 26,623 -0.11(-1.34%)
Oct 02, 2007 8.399 8.443 8.089 8.419 489,593 -0.04(-0.50%)
Oct 01, 2007 8.534 8.534 8.390 8.461 172,824 -0.07(-0.83%)
Sep 28, 2007 8.169 8.532 8.162 8.532 165,153 +0.39(+4.82%)
Sep 27, 2007 8.022 8.180 8.022 8.140 63,173 +0.07(+0.91%)
Sep 26, 2007 8.111 8.162 8.031 8.067 24,366 +0.00(+0.00%)
Sep 25, 2007 8.084 8.155 8.045 8.067 18,952 -0.00(-0.03%)
Sep 24, 2007 8.120 8.211 7.996 8.069 33,842 +0.00(+0.03%)
Sep 21, 2007 8.175 8.175 8.053 8.067 28,428 -0.07(-0.82%)
Sep 20, 2007 8.089 8.235 8.053 8.133 113,260 +0.23(+2.89%)
Sep 19, 2007 7.590 7.989 7.590 7.905 97,918 +0.27(+3.60%)
Sep 18, 2007 7.623 7.679 7.280 7.630 222,009 -0.00(-0.03%)
Sep 17, 2007 7.867 7.991 7.446 7.632 191,776 -0.23(-2.99%)
Sep 14, 2007 7.734 7.927 7.734 7.867 59,563 +0.16(+2.10%)
Sep 13, 2007 7.557 7.708 7.550 7.705 47,380 +0.13(+1.67%)
Sep 12, 2007 7.759 7.869 7.471 7.579 131,310 -0.15(-1.89%)
Sep 11, 2007 7.745 7.810 7.646 7.725 83,027 +0.06(+0.78%)
Sep 10, 2007 7.816 7.920 7.628 7.666 104,236 -0.20(-2.59%)
Sep 07, 2007 7.963 7.963 7.807 7.869 45,123 -0.08(-1.00%)
Sep 06, 2007 8.031 8.151 7.814 7.949 101,979 -0.13(-1.65%)
Sep 05, 2007 8.140 8.175 7.949 8.082 155,225 -0.08(-1.03%)
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.