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 (%)
Jun 30, 2010 10.20 10.25 10.04 10.06 440,154 -0.13(-1.26%)
Jun 29, 2010 10.44 10.44 10.12 10.19 202,633 -0.26(-2.46%)
Jun 25, 2010 10.45 10.48 10.40 10.45 117,407 -0.04(-0.40%)
Jun 24, 2010 10.57 10.60 10.42 10.49 113,711 -0.15(-1.45%)
Jun 23, 2010 10.77 10.77 10.56 10.64 168,255 -0.15(-1.36%)
Jun 22, 2010 10.95 10.97 10.79 10.79 1,948 -0.20(-1.83%)
Jun 21, 2010 10.93 11.09 10.91 10.99 136,823 +0.12(+1.07%)
Jun 18, 2010 10.88 11.04 10.87 10.88 105,005 -0.03(-0.26%)
Jun 17, 2010 10.86 10.96 10.78 10.90 196,248 +0.14(+1.32%)
Jun 16, 2010 10.52 10.79 10.52 10.76 392,047 +0.15(+1.39%)
Jun 15, 2010 10.63 10.65 10.55 10.61 269,955 +0.07(+0.62%)
Jun 14, 2010 10.43 10.66 10.32 10.55 149,648 +0.31(+3.03%)
Jun 11, 2010 10.30 10.39 10.18 10.24 334,566 -0.09(-0.90%)
Jun 10, 2010 10.26 10.38 10.26 10.33 186,673 +0.18(+1.75%)
Jun 09, 2010 9.906 10.27 9.824 10.15 456,024 +0.48(+4.95%)
Jun 08, 2010 9.724 9.780 9.609 9.675 246,689 +0.04(+0.44%)
Jun 07, 2010 9.738 9.754 9.605 9.633 203,048 -0.02(-0.22%)
Jun 04, 2010 9.654 9.707 9.602 9.654 219,308 -0.04(-0.43%)
Jun 03, 2010 9.817 9.894 9.663 9.696 226,044 +0.10(+1.00%)
Jun 02, 2010 9.434 9.628 9.377 9.600 270,417 +0.15(+1.61%)
Jun 01, 2010 9.574 9.595 9.446 9.448 344,150 -0.10(-1.05%)
May 28, 2010 9.549 9.754 9.481 9.549 376,853 -0.06(-0.58%)
May 27, 2010 9.317 9.619 9.317 9.605 489,743 +0.39(+4.28%)
May 26, 2010 9.023 9.341 9.023 9.210 828,014 +0.13(+1.47%)
May 25, 2010 9.098 9.266 8.932 9.077 1,008,118 -0.28(-3.02%)
May 24, 2010 9.472 9.479 9.296 9.359 276,592 -0.04(-0.37%)
May 21, 2010 9.226 9.399 9.142 9.395 179,864 +0.05(+0.50%)
May 20, 2010 9.365 9.437 9.303 9.348 663,338 -0.25(-2.63%)
May 19, 2010 9.682 9.682 9.469 9.600 211,536 -0.08(-0.87%)
May 18, 2010 9.791 9.946 9.642 9.684 298,149 -0.08(-0.86%)
May 17, 2010 9.752 9.834 9.614 9.768 280,189 -0.02(-0.19%)
May 14, 2010 9.787 9.971 9.761 9.787 220,105 -0.23(-2.26%)
May 13, 2010 9.992 10.10 9.941 10.01 250,072 +0.02(+0.19%)
May 12, 2010 9.953 10.03 9.922 9.995 257,266 +0.02(+0.16%)
May 11, 2010 10.04 10.06 9.974 9.978 173,004 -0.05(-0.49%)
May 10, 2010 10.03 10.08 9.988 10.03 310,487 +0.32(+3.35%)
May 07, 2010 9.953 9.955 9.507 9.703 569,903 -0.18(-1.77%)
May 06, 2010 9.878 10.12 9.539 9.878 428 -0.03(-0.35%)
May 05, 2010 9.978 10.08 9.912 9.912 566,362 -0.16(-1.63%)
May 04, 2010 10.12 10.12 9.999 10.08 746,239 -0.05(-0.46%)
May 03, 2010 10.16 10.16 9.983 10.12 805,288 +0.05(+0.46%)
Apr 30, 2010 9.953 10.09 9.904 10.08 975,286 +0.25(+2.57%)
Apr 29, 2010 9.742 9.871 9.742 9.824 220,404 +0.13(+1.37%)
Apr 28, 2010 9.717 9.808 9.665 9.691 450,226 +0.02(+0.22%)
Apr 27, 2010 9.633 9.799 9.572 9.670 1,612,002 +0.05(+0.56%)
Apr 26, 2010 9.537 9.621 9.479 9.616 413,994 +0.11(+1.13%)
Apr 23, 2010 9.287 9.549 9.266 9.509 443,953 +0.25(+2.70%)
Apr 22, 2010 9.278 9.285 9.112 9.259 177,954 -0.02(-0.20%)
Apr 21, 2010 9.259 9.308 9.191 9.278 269,514 +0.10(+1.12%)
Apr 20, 2010 9.131 9.231 9.033 9.175 664,203 +0.12(+1.36%)
Apr 19, 2010 9.059 9.084 8.996 9.052 772,520 -0.01(-0.10%)
Apr 16, 2010 9.161 9.161 8.998 9.061 316,278 -0.03(-0.37%)
Apr 15, 2010 9.143 9.145 9.016 9.095 209,400 -0.03(-0.37%)
Apr 14, 2010 9.100 9.183 9.073 9.129 674,048 +0.08(+0.90%)
Apr 13, 2010 9.154 9.154 9.005 9.048 695,143 +0.06(+0.70%)
Apr 12, 2010 8.870 8.998 8.802 8.985 168,640 +0.13(+1.45%)
Apr 09, 2010 8.743 8.865 8.678 8.856 648,220 +0.17(+1.92%)
Apr 08, 2010 8.786 8.786 8.644 8.689 270,959 -0.05(-0.62%)
Apr 07, 2010 8.723 8.820 8.666 8.743 706,619 +0.02(+0.21%)
Apr 06, 2010 8.707 8.797 8.673 8.725 391,714 +0.02(+0.21%)
Apr 05, 2010 8.633 8.759 8.545 8.707 125,510 +0.16(+1.87%)
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.