Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

12.78 +0.33 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2006 5.611 5.655 5.551 5.555 91,988 -0.08(-1.38%)
Jan 30, 2006 5.624 5.662 5.624 5.633 115,436 +0.01(+0.16%)
Jan 27, 2006 5.615 5.624 5.593 5.624 27,055 +0.04(+0.71%)
Jan 26, 2006 5.467 5.633 5.467 5.584 56,816 +0.09(+1.57%)
Jan 25, 2006 5.544 5.584 5.433 5.498 130,768 -0.09(-1.63%)
Jan 24, 2006 5.533 5.606 5.500 5.589 142,492 +0.01(+0.20%)
Jan 23, 2006 5.600 5.622 5.577 5.577 40,132 -0.03(-0.59%)
Jan 20, 2006 5.613 5.633 5.602 5.611 33,368 +0.00(+0.00%)
Jan 19, 2006 5.677 5.682 5.586 5.611 83,871 -0.02(-0.39%)
Jan 18, 2006 5.744 5.744 5.633 5.633 24,800 -0.07(-1.17%)
Jan 17, 2006 5.855 5.855 5.644 5.699 194,799 -0.21(-3.56%)
Jan 13, 2006 5.877 5.966 5.870 5.910 259,732 +0.03(+0.57%)
Jan 12, 2006 5.844 5.877 5.844 5.877 431,083 +0.05(+0.91%)
Jan 11, 2006 5.744 5.875 5.744 5.824 206,523 +0.10(+1.66%)
Jan 10, 2006 5.799 5.799 5.722 5.728 110,025 -0.10(-1.75%)
Jan 09, 2006 5.788 5.844 5.686 5.830 245,302 +0.00(+0.08%)
Jan 06, 2006 5.730 5.830 5.684 5.826 316,548 +0.13(+2.22%)
Jan 05, 2006 5.646 5.719 5.611 5.699 353,073 +0.05(+0.94%)
Jan 04, 2006 5.544 5.646 5.544 5.646 230,873 +0.10(+1.76%)
Jan 03, 2006 5.544 5.582 5.453 5.549 217,796 -0.04(-0.79%)
Dec 30, 2005 5.511 5.626 5.491 5.593 70,344 +0.10(+1.73%)
Dec 29, 2005 5.467 5.540 5.467 5.498 344,957 +0.03(+0.57%)
Dec 28, 2005 5.455 5.478 5.427 5.467 126,258 -0.04(-0.72%)
Dec 27, 2005 5.679 5.679 5.478 5.506 62,227 -0.19(-3.35%)
Dec 23, 2005 5.544 5.697 5.544 5.697 64,482 +0.15(+2.76%)
Dec 22, 2005 5.478 5.564 5.467 5.544 111,378 +0.05(+0.97%)
Dec 21, 2005 5.589 5.615 5.409 5.491 96,046 -0.08(-1.43%)
Dec 20, 2005 5.544 5.600 5.544 5.571 132,120 +0.00(+0.00%)
Dec 19, 2005 5.500 5.611 5.500 5.571 113,632 -0.03(-0.51%)
Dec 16, 2005 5.655 5.662 5.562 5.600 229,971 -0.04(-0.79%)
Dec 15, 2005 5.688 5.688 5.604 5.644 48,248 -0.09(-1.55%)
Dec 14, 2005 5.739 5.750 5.662 5.733 450,473 -0.01(-0.19%)
Dec 13, 2005 5.666 5.750 5.644 5.744 474,372 +0.07(+1.17%)
Dec 12, 2005 5.633 5.677 5.633 5.677 6,312 +0.07(+1.19%)
Dec 09, 2005 5.633 5.666 5.608 5.611 35,623 +0.00(+0.08%)
Dec 08, 2005 5.726 5.735 5.604 5.606 59,071 -0.11(-1.98%)
Dec 07, 2005 5.846 5.855 5.710 5.719 181,271 -0.13(-2.27%)
Dec 06, 2005 5.784 5.864 5.766 5.852 132,571 +0.09(+1.50%)
Dec 05, 2005 5.699 5.788 5.699 5.766 245,302 +0.03(+0.58%)
Dec 02, 2005 5.697 5.764 5.677 5.733 134,826 +0.04(+0.62%)
Dec 01, 2005 5.666 5.755 5.666 5.697 61,325 +0.01(+0.16%)
Nov 30, 2005 5.713 5.744 5.666 5.688 433,338 -0.03(-0.58%)
Nov 29, 2005 5.651 5.877 5.626 5.722 477,528 +0.09(+1.57%)
Nov 28, 2005 5.566 5.675 5.566 5.633 147,452 +0.07(+1.24%)
Nov 25, 2005 5.560 5.666 5.560 5.564 75,755 -0.03(-0.48%)
Nov 23, 2005 5.533 5.633 5.533 5.591 721,929 +0.05(+0.84%)
Nov 22, 2005 5.533 5.577 5.467 5.544 109,123 -0.02(-0.40%)
Nov 21, 2005 5.577 5.589 5.533 5.566 236,735 -0.03(-0.59%)
Nov 18, 2005 5.589 5.644 5.566 5.600 277,318 +0.03(+0.60%)
Nov 17, 2005 5.553 5.622 5.502 5.566 824,740 +0.02(+0.40%)
Nov 16, 2005 5.467 5.544 5.467 5.544 375,169 +0.10(+1.83%)
Nov 15, 2005 5.398 5.491 5.398 5.444 160,980 +0.03(+0.57%)
Nov 14, 2005 5.420 5.484 5.402 5.413 597,925 +0.02(+0.29%)
Nov 11, 2005 5.378 5.455 5.378 5.398 1,894,784 +0.03(+0.62%)
Nov 10, 2005 5.367 5.367 5.333 5.365 151,961 +0.01(+0.17%)
Nov 09, 2005 5.331 5.356 5.309 5.356 412,144 +0.00(+0.04%)
Nov 08, 2005 5.389 5.447 5.300 5.353 217,796 -0.03(-0.49%)
Nov 07, 2005 5.422 5.491 5.338 5.380 921,238 -0.02(-0.37%)
Nov 04, 2005 5.429 5.429 5.389 5.400 503,231 -0.01(-0.12%)
Nov 03, 2005 5.413 5.422 5.391 5.407 685,856 -0.01(-0.12%)
Nov 02, 2005 5.433 5.433 5.349 5.413 389,598 -0.00(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.