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 27, 2009 6.209 6.214 5.908 5.908 0 -0.36(-5.80%)
Feb 26, 2009 6.298 6.396 6.212 6.272 111,698 -0.04(-0.56%)
Feb 25, 2009 6.371 6.371 6.209 6.307 83,641 -0.15(-2.30%)
Feb 24, 2009 6.307 6.476 6.256 6.456 180,063 +0.19(+3.01%)
Feb 23, 2009 6.402 6.431 6.198 6.267 84,083 -0.09(-1.40%)
Feb 20, 2009 6.440 6.516 6.252 6.356 297,100 -0.15(-2.35%)
Feb 19, 2009 6.651 6.664 6.460 6.509 83,249 -0.16(-2.36%)
Feb 18, 2009 6.704 6.764 6.640 6.666 194,546 +0.06(+0.87%)
Feb 17, 2009 6.593 6.700 6.542 6.609 177,704 -0.03(-0.43%)
Feb 13, 2009 6.640 6.764 6.586 6.637 80,237 +0.04(+0.64%)
Feb 12, 2009 6.629 6.629 6.506 6.595 25,391 -0.09(-1.39%)
Feb 11, 2009 6.606 6.742 6.575 6.688 202,708 +0.17(+2.62%)
Feb 10, 2009 6.675 6.702 6.509 6.518 87,177 -0.14(-2.03%)
Feb 09, 2009 6.429 6.762 6.429 6.653 175,783 +0.41(+6.53%)
Feb 06, 2009 6.675 6.711 6.245 6.245 176,095 -0.49(-7.22%)
Feb 05, 2009 6.593 6.754 6.547 6.731 85,774 +0.09(+1.30%)
Feb 04, 2009 6.600 6.700 6.600 6.644 492,427 +0.04(+0.67%)
Feb 03, 2009 6.653 6.704 6.600 6.600 395,248 -0.09(-1.36%)
Feb 02, 2009 6.551 6.835 6.551 6.691 158,418 +0.30(+4.76%)
Jan 30, 2009 6.855 6.855 6.387 6.387 0 -0.49(-7.10%)
Jan 29, 2009 6.793 6.917 6.686 6.875 85,932 +0.03(+0.45%)
Jan 28, 2009 6.972 6.972 6.790 6.844 64,549 -0.05(-0.71%)
Jan 27, 2009 6.817 6.944 6.762 6.893 71,881 +0.06(+0.94%)
Jan 26, 2009 6.753 6.877 6.711 6.828 183,828 +0.13(+1.95%)
Jan 23, 2009 6.258 6.802 6.236 6.697 380,052 +0.36(+5.64%)
Jan 22, 2009 6.121 6.391 6.121 6.340 297,767 +0.23(+3.73%)
Jan 21, 2009 6.229 6.229 6.030 6.112 186,380 -0.14(-2.27%)
Jan 20, 2009 6.174 6.254 5.857 6.254 130,682 -0.10(-1.54%)
Jan 16, 2009 6.090 6.351 6.090 6.351 61,330 +0.29(+4.87%)
Jan 15, 2009 6.052 6.092 6.012 6.056 47,396 -0.03(-0.55%)
Jan 14, 2009 6.165 6.216 6.036 6.090 197,378 -0.13(-2.10%)
Jan 13, 2009 6.101 6.232 6.025 6.221 68,752 +0.13(+2.15%)
Jan 12, 2009 6.254 6.351 6.070 6.090 99,095 -0.12(-1.93%)
Jan 09, 2009 6.165 6.209 6.134 6.209 44,979 +0.00(+0.00%)
Jan 08, 2009 6.185 6.234 6.119 6.209 43,753 -0.06(-0.99%)
Jan 07, 2009 6.276 6.340 6.068 6.272 260,805 -0.33(-4.94%)
Jan 06, 2009 6.276 6.598 6.256 6.598 71,354 +0.29(+4.61%)
Jan 05, 2009 6.234 6.307 6.154 6.307 200,404 +0.12(+1.90%)
Jan 02, 2009 5.892 6.309 5.892 6.190 0 +0.37(+6.28%)
Jan 01, 2009 5.972 5.972 5.624 5.824 0 +0.00(+0.00%)
Dec 31, 2008 5.972 5.972 5.624 5.824 71,503 -0.09(-1.57%)
Dec 30, 2008 6.121 6.121 5.917 5.917 49,038 -0.22(-3.61%)
Dec 29, 2008 6.227 6.276 6.138 6.138 95,961 -0.08(-1.32%)
Dec 26, 2008 6.405 6.405 6.130 6.221 67,399 -0.14(-2.26%)
Dec 24, 2008 6.054 6.453 5.923 6.365 67,264 +0.29(+4.86%)
Dec 23, 2008 5.768 6.070 5.768 6.070 79,200 +0.31(+5.31%)
Dec 22, 2008 5.757 5.831 5.693 5.764 68,919 +0.02(+0.35%)
Dec 19, 2008 6.065 6.065 5.533 5.744 136,373 -0.35(-5.78%)
Dec 18, 2008 5.837 6.096 5.655 6.096 161,277 +0.31(+5.33%)
Dec 17, 2008 5.815 5.883 5.717 5.788 74,551 -0.04(-0.68%)
Dec 16, 2008 5.624 5.828 5.564 5.828 52,451 +0.19(+3.37%)
Dec 15, 2008 5.509 5.638 5.447 5.638 84,706 +0.26(+4.84%)
Dec 12, 2008 5.156 5.413 5.156 5.378 202,501 +0.15(+2.80%)
Dec 11, 2008 5.294 5.396 5.227 5.231 205,089 -0.02(-0.34%)
Dec 10, 2008 5.360 5.360 5.214 5.249 80,986 -0.15(-2.79%)
Dec 09, 2008 5.327 5.480 5.245 5.400 298,615 +0.26(+5.14%)
Dec 08, 2008 5.444 5.444 5.101 5.136 124,319 -0.24(-4.46%)
Dec 05, 2008 5.316 5.524 5.258 5.376 0 -0.03(-0.49%)
Dec 04, 2008 5.291 5.498 5.291 5.402 160,768 +0.05(+0.87%)
Dec 03, 2008 5.167 5.460 4.999 5.356 489,839 -0.02(-0.45%)
Dec 02, 2008 5.810 5.832 5.378 5.380 97,453 -0.53(-8.90%)
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.