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 )

12.08 -0.44 (-3.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2007 8.067 8.067 7.825 8.040 100,174 +0.22(+2.78%)
Aug 30, 2007 7.668 8.067 7.668 7.823 127,700 -0.06(-0.73%)
Aug 29, 2007 7.621 7.938 7.559 7.881 83,479 +0.24(+3.10%)
Aug 28, 2007 7.708 7.719 7.522 7.643 111,004 -0.04(-0.58%)
Aug 27, 2007 8.011 8.020 7.677 7.688 83,930 -0.42(-5.22%)
Aug 24, 2007 7.646 8.111 7.646 8.111 181,848 +0.47(+6.09%)
Aug 23, 2007 7.912 7.914 7.646 7.646 121,383 -0.18(-2.29%)
Aug 22, 2007 7.663 7.934 7.619 7.825 106,943 +0.18(+2.38%)
Aug 21, 2007 7.380 7.719 7.302 7.643 135,822 +0.22(+3.02%)
Aug 20, 2007 7.400 7.630 7.309 7.420 219,301 +0.05(+0.69%)
Aug 17, 2007 7.198 7.393 7.132 7.369 132,212 +0.21(+2.88%)
Aug 16, 2007 7.424 7.466 7.074 7.163 101,979 -0.37(-4.91%)
Aug 15, 2007 7.646 7.646 7.338 7.533 76,710 -0.12(-1.51%)
Aug 14, 2007 7.801 7.934 7.548 7.648 69,941 -0.22(-2.82%)
Aug 13, 2007 7.867 8.149 7.867 7.869 120,029 +0.05(+0.62%)
Aug 10, 2007 8.002 8.002 7.723 7.821 72,649 -0.15(-1.84%)
Aug 09, 2007 7.927 8.197 7.812 7.967 337,526 -0.15(-1.80%)
Aug 08, 2007 7.779 8.178 7.779 8.113 106,492 +0.33(+4.30%)
Aug 07, 2007 7.508 7.856 7.289 7.779 130,407 +0.17(+2.24%)
Aug 06, 2007 7.967 7.967 7.453 7.608 1,120,875 -0.37(-4.67%)
Aug 03, 2007 8.056 8.073 7.976 7.980 64,527 -0.09(-1.15%)
Aug 02, 2007 8.033 8.135 7.916 8.073 179,592 -0.00(-0.05%)
Aug 01, 2007 8.033 8.155 7.958 8.078 70,844 -0.16(-1.88%)
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%)
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.