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 (%)
Jul 31, 2007 7.812 8.297 7.812 8.233 327,598 +0.36(+4.62%)
Jul 30, 2007 7.734 7.936 7.686 7.869 78,966 +0.00(+0.03%)
Jul 27, 2007 7.459 7.912 7.457 7.867 93,857 +0.45(+6.13%)
Jul 26, 2007 7.679 7.717 7.194 7.413 273,901 -0.38(-4.92%)
Jul 25, 2007 7.756 7.892 7.725 7.796 34,294 +0.02(+0.23%)
Jul 24, 2007 7.823 7.929 7.708 7.779 161,994 +0.01(+0.14%)
Jul 23, 2007 7.550 7.867 7.550 7.768 405,211 +0.18(+2.31%)
Jul 20, 2007 7.779 7.779 7.592 7.592 64,527 -0.15(-1.97%)
Jul 19, 2007 7.803 7.821 7.694 7.745 57,307 -0.03(-0.40%)
Jul 18, 2007 7.745 7.856 7.712 7.776 92,503 +0.02(+0.26%)
Jul 17, 2007 7.810 7.912 7.705 7.756 83,479 -0.07(-0.85%)
Jul 16, 2007 7.690 7.867 7.690 7.823 40,160 +0.09(+1.15%)
Jul 13, 2007 7.858 7.954 7.734 7.734 48,282 -0.08(-0.96%)
Jul 12, 2007 7.867 7.958 7.739 7.810 139,432 -0.06(-0.73%)
Jul 11, 2007 7.872 8.058 7.794 7.867 69,941 -0.00(-0.06%)
Jul 10, 2007 7.912 7.978 7.872 7.872 58,660 -0.10(-1.31%)
Jul 09, 2007 7.889 7.978 7.876 7.976 59,563 -0.02(-0.19%)
Jul 06, 2007 7.912 8.056 7.905 7.991 63,624 +0.05(+0.64%)
Jul 05, 2007 8.144 8.220 7.779 7.940 318,574 -0.27(-3.24%)
Jul 03, 2007 8.215 8.242 8.029 8.206 300,073 +0.04(+0.52%)
Jul 02, 2007 8.189 8.310 8.149 8.164 130,407 -0.01(-0.08%)
Jun 29, 2007 7.945 8.195 7.945 8.171 103,784 +0.23(+2.85%)
Jun 28, 2007 8.089 8.100 7.889 7.945 189,520 -0.11(-1.38%)
Jun 27, 2007 8.060 8.193 7.865 8.056 217,496 +0.00(+0.03%)
Jun 26, 2007 8.144 8.197 8.011 8.053 73,551 -0.08(-0.95%)
Jun 25, 2007 8.100 8.282 8.100 8.131 97,016 +0.08(+0.94%)
Jun 22, 2007 8.162 8.244 8.056 8.056 45,123 -0.14(-1.76%)
Jun 21, 2007 8.246 8.297 8.002 8.200 107,394 +0.03(+0.38%)
Jun 20, 2007 8.310 8.310 8.169 8.169 92,503 -0.11(-1.31%)
Jun 19, 2007 8.069 8.299 8.064 8.277 105,589 +0.23(+2.89%)
Jun 18, 2007 8.000 8.071 8.000 8.045 34,294 +0.06(+0.81%)
Jun 15, 2007 7.978 8.142 7.945 7.980 90,698 +0.05(+0.61%)
Jun 14, 2007 7.761 8.049 7.752 7.932 181,848 +0.17(+2.20%)
Jun 13, 2007 7.801 7.801 7.683 7.761 116,870 -0.08(-1.05%)
Jun 12, 2007 7.561 7.854 7.535 7.843 276,157 +0.24(+3.18%)
Jun 11, 2007 7.568 7.688 7.508 7.601 209,374 +0.07(+0.88%)
Jun 08, 2007 7.668 7.759 7.484 7.535 110,553 -0.09(-1.22%)
Jun 07, 2007 7.867 7.867 7.537 7.628 158,384 -0.15(-1.94%)
Jun 06, 2007 7.923 8.058 7.776 7.779 107,394 -0.09(-1.13%)
Jun 05, 2007 7.903 8.045 7.834 7.867 131,761 +0.01(+0.11%)
Jun 04, 2007 7.878 7.969 7.763 7.858 51,441 -0.01(-0.08%)
Jun 01, 2007 7.692 7.894 7.690 7.865 129,505 +0.18(+2.28%)
May 31, 2007 7.865 7.943 7.690 7.690 158,835 -0.18(-2.31%)
May 30, 2007 7.734 7.914 7.730 7.872 72,649 +0.10(+1.28%)
May 29, 2007 7.772 7.909 7.728 7.772 55,502 +0.00(+0.06%)
May 25, 2007 7.535 7.779 7.535 7.768 97,918 +0.06(+0.78%)
May 24, 2007 7.810 7.843 7.661 7.708 62,722 -0.10(-1.31%)
May 23, 2007 7.812 7.909 7.668 7.810 947,148 -0.04(-0.45%)
May 22, 2007 8.093 8.175 7.765 7.845 165,604 -0.23(-2.80%)
May 21, 2007 8.153 8.195 8.049 8.071 54,148 -0.08(-1.03%)
May 18, 2007 8.089 8.233 8.089 8.155 47,380 +0.03(+0.41%)
May 17, 2007 8.045 8.151 8.000 8.122 41,965 +0.10(+1.24%)
May 16, 2007 7.889 8.033 7.856 8.022 344,745 +0.09(+1.17%)
May 15, 2007 8.109 8.144 7.898 7.929 213,886 -0.18(-2.21%)
May 14, 2007 8.211 8.211 7.989 8.109 115,516 -0.07(-0.81%)
May 11, 2007 8.266 8.266 8.151 8.175 266,681 -0.02(-0.30%)
May 10, 2007 8.244 8.266 8.089 8.200 344,294 -0.04(-0.48%)
May 09, 2007 8.310 8.310 8.200 8.240 64,527 -0.06(-0.72%)
May 08, 2007 8.277 8.361 8.277 8.299 102,882 -0.04(-0.50%)
May 07, 2007 8.189 8.368 8.189 8.341 267,584 +0.17(+2.03%)
May 04, 2007 8.266 8.308 8.135 8.175 345,197 +0.02(+0.24%)
May 03, 2007 7.878 8.166 7.878 8.155 172,824 +0.33(+4.19%)
May 02, 2007 7.734 7.827 7.734 7.827 146,201 +0.05(+0.66%)
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.