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 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 10, 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 (%)
Dec 31, 2007 8.049 8.049 7.885 7.925 45,123 -0.16(-2.03%)
Dec 28, 2007 7.889 8.089 7.803 8.089 260,364 +0.29(+3.66%)
Dec 27, 2007 7.996 8.064 7.803 7.803 73,100 -0.29(-3.61%)
Dec 26, 2007 8.060 8.111 7.969 8.095 54,148 +0.04(+0.55%)
Dec 24, 2007 8.142 8.142 8.020 8.051 39,257 -0.08(-0.95%)
Dec 21, 2007 7.816 8.189 7.816 8.129 277,060 +0.43(+5.55%)
Dec 20, 2007 7.604 7.794 7.604 7.701 78,515 +0.11(+1.40%)
Dec 19, 2007 7.526 7.639 7.526 7.595 161,092 +0.10(+1.39%)
Dec 18, 2007 7.446 7.546 7.262 7.490 558,181 +0.10(+1.32%)
Dec 17, 2007 7.564 7.568 7.384 7.393 42,416 -0.19(-2.46%)
Dec 14, 2007 7.535 7.799 7.535 7.579 107,845 -0.09(-1.16%)
Dec 13, 2007 7.812 7.812 7.548 7.668 139,432 -0.23(-2.95%)
Dec 12, 2007 8.166 8.279 7.872 7.900 444,920 -0.09(-1.11%)
Dec 11, 2007 8.306 8.310 7.951 7.989 164,250 -0.37(-4.48%)
Dec 10, 2007 8.237 8.412 8.237 8.364 204,410 +0.10(+1.18%)
Dec 07, 2007 8.421 8.532 8.204 8.266 125,895 -0.08(-0.90%)
Dec 06, 2007 7.805 8.554 7.805 8.341 196,288 +0.44(+5.61%)
Dec 05, 2007 7.936 8.155 7.770 7.898 134,017 +0.23(+3.04%)
Dec 04, 2007 7.914 7.914 7.541 7.666 105,589 -0.21(-2.70%)
Dec 03, 2007 7.867 7.971 7.670 7.878 129,505 -0.02(-0.28%)
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%)
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.