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 (%)
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%)
May 01, 2007 7.779 7.825 7.707 7.776 50,087 +0.06(+0.72%)
Apr 30, 2007 7.779 7.878 7.659 7.721 215,691 +0.03(+0.40%)
Apr 27, 2007 221.61 7.825 7.431 7.690 259,461 +0.26(+3.46%)
Apr 26, 2007 7.402 7.495 7.327 7.433 152,518 -0.01(-0.18%)
Apr 25, 2007 7.535 7.598 7.389 7.446 154,323 +0.03(+0.42%)
Apr 24, 2007 7.247 7.415 7.205 7.415 60,917 +0.06(+0.81%)
Apr 23, 2007 7.490 7.610 7.327 7.355 105,589 -0.21(-2.81%)
Apr 20, 2007 7.280 7.579 7.236 7.568 246,376 +0.31(+4.27%)
Apr 19, 2007 7.191 7.291 7.174 7.258 117,321 +0.06(+0.83%)
Apr 18, 2007 7.125 7.245 7.112 7.198 107,394 -0.06(-0.85%)
Apr 17, 2007 7.158 7.311 7.156 7.260 253,144 +0.11(+1.52%)
Apr 16, 2007 7.116 7.158 7.116 7.151 60,917 +0.03(+0.37%)
Apr 13, 2007 7.081 7.187 7.081 7.125 175,080 +0.00(+0.00%)
Apr 12, 2007 7.180 7.225 7.114 7.125 155,225 -0.03(-0.46%)
Apr 11, 2007 7.103 7.187 7.081 7.158 250,888 +0.09(+1.25%)
Apr 10, 2007 7.014 7.136 7.014 7.069 194,032 +0.06(+0.85%)
Apr 09, 2007 6.936 7.025 6.934 7.010 128,151 +0.10(+1.38%)
Apr 05, 2007 7.007 7.034 6.897 6.914 110,553 -0.06(-0.79%)
Apr 04, 2007 6.936 7.034 6.870 6.970 86,186 -0.01(-0.16%)
Apr 03, 2007 6.939 7.069 6.939 6.981 49,184 +0.04(+0.64%)
Apr 02, 2007 6.936 6.936 6.905 6.936 14,890 -0.03(-0.38%)
Mar 30, 2007 6.970 6.990 6.925 6.963 98,821 +0.00(+0.06%)
Mar 29, 2007 6.981 6.981 6.928 6.959 125,444 +0.05(+0.74%)
Mar 28, 2007 6.954 6.961 6.801 6.908 133,566 -0.00(-0.03%)
Mar 27, 2007 6.981 6.981 6.859 6.910 69,490 -0.05(-0.67%)
Mar 26, 2007 6.859 6.996 6.859 6.956 81,674 +0.14(+2.08%)
Mar 23, 2007 6.925 6.974 6.764 6.815 225,619 -0.15(-2.10%)
Mar 22, 2007 6.981 6.987 6.952 6.961 55,051 -0.02(-0.29%)
Mar 21, 2007 6.943 7.052 6.784 6.981 181,848 +0.04(+0.64%)
Mar 20, 2007 7.023 7.114 6.872 6.936 41,965 -0.10(-1.39%)
Mar 19, 2007 6.777 7.069 6.777 7.034 143,493 +0.24(+3.56%)
Mar 16, 2007 6.759 6.797 6.715 6.792 58,209 +0.00(+0.07%)
Mar 15, 2007 6.648 6.850 6.589 6.788 131,310 +0.20(+2.96%)
Mar 14, 2007 6.604 6.648 6.493 6.593 228,326 -0.05(-0.80%)
Mar 13, 2007 6.668 6.699 6.577 6.646 13,988 -0.02(-0.33%)
Mar 12, 2007 6.671 6.755 6.626 6.668 20,305 +0.02(+0.30%)
Mar 09, 2007 6.564 6.682 6.564 6.648 217,496 +0.07(+1.08%)
Mar 08, 2007 6.542 6.759 6.542 6.577 64,978 +0.01(+0.17%)
Mar 07, 2007 6.562 6.651 6.509 6.566 146,652 +0.02(+0.24%)
Mar 06, 2007 6.491 6.584 6.460 6.551 71,295 +0.10(+1.55%)
Mar 05, 2007 6.427 7.590 6.316 6.451 120,480 -0.02(-0.24%)
Mar 02, 2007 6.671 6.706 6.462 6.467 57,758 -0.20(-2.96%)
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.