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 )

12.20 +0.17 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 5.511 5.526 5.511 5.526 3,607 +0.02(+0.44%)
Feb 25, 2005 5.544 5.544 5.493 5.502 11,273 -0.05(-0.84%)
Feb 24, 2005 5.518 5.586 5.478 5.549 27,506 +0.02(+0.40%)
Feb 23, 2005 5.509 5.544 5.462 5.526 76,657 -0.01(-0.20%)
Feb 22, 2005 5.566 5.569 5.529 5.538 168,194 +0.02(+0.44%)
Feb 18, 2005 5.489 5.522 5.489 5.513 30,662 +0.05(+0.85%)
Feb 17, 2005 5.436 5.473 5.436 5.467 140,688 +0.05(+0.98%)
Feb 16, 2005 5.413 5.413 5.413 5.413 0 +0.00(+0.00%)
Feb 15, 2005 5.400 5.455 5.400 5.413 123,102 -0.02(-0.37%)
Feb 14, 2005 5.345 5.436 5.345 5.433 24,349 +0.07(+1.28%)
Feb 11, 2005 5.345 5.367 5.322 5.365 13,076 -0.00(-0.04%)
Feb 10, 2005 5.400 5.400 5.367 5.367 13,076 -0.01(-0.12%)
Feb 09, 2005 5.378 5.378 5.349 5.373 13,978 +0.00(+0.08%)
Feb 08, 2005 5.333 5.369 5.333 5.369 128,513 +0.05(+0.87%)
Feb 07, 2005 5.322 5.322 5.322 5.322 450 +0.00(+0.04%)
Feb 04, 2005 5.320 5.322 5.318 5.320 34,721 +0.00(+0.00%)
Feb 03, 2005 5.389 5.389 5.311 5.320 26,604 -0.05(-0.87%)
Feb 02, 2005 5.322 5.389 5.318 5.367 26,153 +0.07(+1.26%)
Feb 01, 2005 5.294 5.331 5.291 5.300 99,654 -0.02(-0.29%)
Jan 31, 2005 5.289 5.316 5.267 5.316 89,283 +0.03(+0.59%)
Jan 28, 2005 5.256 5.285 5.229 5.285 127,611 +0.05(+0.97%)
Jan 27, 2005 5.263 5.269 5.209 5.234 71,696 -0.03(-0.63%)
Jan 26, 2005 5.256 5.291 5.256 5.267 15,331 -0.00(-0.08%)
Jan 25, 2005 5.356 5.360 5.271 5.271 13,076 -0.07(-1.37%)
Jan 24, 2005 5.384 5.411 5.329 5.345 12,625 -0.02(-0.33%)
Jan 21, 2005 5.367 5.422 5.356 5.362 15,782 -0.00(-0.08%)
Jan 20, 2005 5.367 5.367 5.367 5.367 2,254 +0.02(+0.41%)
Jan 19, 2005 5.369 5.369 5.327 5.345 70,344 -0.04(-0.66%)
Jan 18, 2005 5.402 5.402 5.302 5.380 214,640 -0.04(-0.82%)
Jan 14, 2005 5.411 5.433 5.402 5.424 18,036 +0.03(+0.62%)
Jan 13, 2005 5.391 5.391 5.391 5.391 450 +0.00(+0.04%)
Jan 12, 2005 5.333 5.391 5.327 5.389 11,724 +0.04(+0.75%)
Jan 11, 2005 5.400 5.400 5.333 5.349 405,831 -0.04(-0.74%)
Jan 10, 2005 5.356 5.402 5.356 5.389 199,759 +0.05(+0.96%)
Jan 07, 2005 5.391 5.400 5.322 5.338 248,910 +0.04(+0.80%)
Jan 06, 2005 5.362 5.362 5.269 5.296 224,560 -0.09(-1.61%)
Jan 05, 2005 5.402 5.402 5.167 5.382 387,344 -0.02(-0.41%)
Jan 04, 2005 5.533 5.533 5.393 5.404 56,365 -0.18(-3.14%)
Jan 03, 2005 5.575 5.611 5.573 5.580 21,644 -0.02(-0.28%)
Dec 31, 2004 5.582 5.626 5.582 5.595 8,116 -0.03(-0.55%)
Dec 30, 2004 5.624 5.644 5.624 5.626 10,371 -0.00(-0.08%)
Dec 29, 2004 5.600 5.666 5.591 5.631 173,605 +0.03(+0.59%)
Dec 28, 2004 5.591 5.613 5.589 5.597 32,466 -0.00(-0.08%)
Dec 27, 2004 5.608 5.608 5.566 5.602 186,231 -0.03(-0.51%)
Dec 23, 2004 5.637 5.642 5.604 5.631 18,938 +0.02(+0.28%)
Dec 22, 2004 5.655 5.655 5.577 5.615 287,689 +0.02(+0.28%)
Dec 21, 2004 5.597 5.611 5.577 5.600 230,422 +0.00(+0.04%)
Dec 20, 2004 5.566 5.633 5.566 5.597 27,055 +0.08(+1.41%)
Dec 17, 2004 5.522 5.522 5.495 5.520 44,641 -0.01(-0.24%)
Dec 16, 2004 5.538 5.597 5.502 5.533 26,153 +0.02(+0.32%)
Dec 15, 2004 5.533 5.566 5.511 5.515 30,662 +0.00(+0.08%)
Dec 14, 2004 5.478 5.566 5.444 5.511 749,436 +0.06(+1.02%)
Dec 13, 2004 5.409 5.487 5.409 5.455 73,951 +0.05(+0.90%)
Dec 10, 2004 5.353 5.427 5.353 5.407 512,701 +0.05(+0.95%)
Dec 09, 2004 5.489 5.489 5.347 5.356 69,442 -0.17(-3.01%)
Dec 08, 2004 5.524 5.540 5.522 5.522 8,116 +0.01(+0.16%)
Dec 07, 2004 5.560 5.589 5.511 5.513 47,797 -0.07(-1.23%)
Dec 06, 2004 5.589 5.611 5.566 5.582 56,365 -0.01(-0.12%)
Dec 03, 2004 5.602 5.622 5.577 5.589 128,062 -0.02(-0.36%)
Dec 02, 2004 5.662 5.677 5.608 5.608 30,211 -0.03(-0.59%)
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.