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 )

11.96 +0.02 (+0.17%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 25, 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 (%)
Apr 30, 2002 3.322 3.393 3.322 3.366 41,485 -0.01(-0.26%)
Apr 29, 2002 3.386 3.386 3.371 3.375 111,829 -0.01(-0.39%)
Apr 26, 2002 3.371 3.404 3.360 3.389 126,258 +0.02(+0.72%)
Apr 25, 2002 3.351 3.371 3.351 3.364 123,553 +0.02(+0.60%)
Apr 24, 2002 3.344 3.346 3.342 3.344 17,586 +0.02(+0.53%)
Apr 23, 2002 3.382 3.382 3.326 3.326 197,955 -0.06(-1.64%)
Apr 22, 2002 3.477 3.477 3.351 3.382 379,678 -0.10(-2.74%)
Apr 19, 2002 3.557 3.559 3.477 3.477 80,715 -0.07(-1.94%)
Apr 18, 2002 3.548 3.553 3.526 3.546 121,749 +0.04(+1.20%)
Apr 17, 2002 3.482 3.515 3.482 3.504 33,368 +0.04(+1.15%)
Apr 16, 2002 3.448 3.482 3.404 3.464 248,459 +0.00(+0.06%)
Apr 15, 2002 3.493 3.493 3.460 3.462 25,702 -0.03(-0.89%)
Apr 12, 2002 3.544 3.548 3.482 3.493 215,992 -0.06(-1.56%)
Apr 11, 2002 3.548 3.548 3.548 3.548 13,978 +0.01(+0.19%)
Apr 10, 2002 3.504 3.546 3.497 3.542 75,304 +0.04(+1.08%)
Apr 09, 2002 3.515 3.515 3.504 3.504 18,036 -0.02(-0.63%)
Apr 08, 2002 3.559 3.559 3.526 3.526 65,834 -0.02(-0.63%)
Apr 05, 2002 3.515 3.548 3.515 3.548 79,813 +0.03(+0.82%)
Apr 04, 2002 3.446 3.537 3.446 3.519 111,378 +0.05(+1.47%)
Apr 03, 2002 3.559 3.559 3.444 3.468 211,934 -0.10(-2.80%)
Apr 02, 2002 3.659 3.670 3.568 3.568 232,676 -0.13(-3.54%)
Apr 01, 2002 3.670 3.712 3.670 3.699 18,487 +0.03(+0.79%)
Mar 29, 2002 3.704 3.704 3.670 3.670 22,546 +0.00(+0.00%)
Mar 28, 2002 3.704 3.704 3.670 3.670 22,546 -0.06(-1.49%)
Mar 27, 2002 3.757 3.763 3.726 3.726 11,273 -0.04(-0.94%)
Mar 26, 2002 3.759 3.768 3.748 3.761 455,433 -0.01(-0.24%)
Mar 25, 2002 3.770 3.788 3.748 3.770 160,980 -0.01(-0.35%)
Mar 22, 2002 3.761 3.792 3.761 3.783 189,388 +0.03(+0.83%)
Mar 21, 2002 3.743 3.763 3.723 3.752 132,120 +0.01(+0.18%)
Mar 20, 2002 3.759 3.759 3.730 3.746 162,783 -0.01(-0.30%)
Mar 19, 2002 3.746 3.759 3.737 3.757 38,328 +0.01(+0.30%)
Mar 18, 2002 3.715 3.748 3.715 3.746 79,813 +0.02(+0.54%)
Mar 15, 2002 3.726 3.748 3.706 3.726 99,654 -0.04(-1.18%)
Mar 14, 2002 3.726 3.792 3.715 3.770 349,917 +0.07(+1.80%)
Mar 13, 2002 3.728 3.728 3.704 3.704 10,822 -0.02(-0.60%)
Mar 12, 2002 3.726 3.746 3.721 3.726 41,485 -0.02(-0.47%)
Mar 11, 2002 3.770 3.792 3.739 3.743 62,227 -0.00(-0.12%)
Mar 08, 2002 3.728 3.748 3.728 3.748 27,957 +0.02(+0.42%)
Mar 07, 2002 3.715 3.755 3.715 3.732 58,620 +0.07(+2.00%)
Mar 06, 2002 3.593 3.692 3.593 3.659 224,560 +0.08(+2.17%)
Mar 05, 2002 3.582 3.639 3.582 3.582 45,137,532 +0.00(+0.12%)
Mar 04, 2002 3.582 3.610 3.577 3.577 45,092 +0.02(+0.62%)
Mar 01, 2002 3.539 3.559 3.539 3.555 58,620 +0.02(+0.50%)
Feb 28, 2002 3.579 3.579 3.537 3.537 151,961 -0.04(-1.18%)
Feb 27, 2002 3.508 3.579 3.502 3.579 148,354 +0.09(+2.48%)
Feb 26, 2002 3.482 3.504 3.482 3.493 44,641 +0.01(+0.32%)
Feb 25, 2002 3.393 3.482 3.393 3.482 304,373 +0.06(+1.68%)
Feb 22, 2002 3.404 3.426 3.404 3.424 114,985 +0.02(+0.59%)
Feb 21, 2002 3.409 3.415 3.393 3.404 146,550 +0.00(+0.00%)
Feb 20, 2002 3.422 3.422 3.382 3.404 140,237 +0.00(+0.13%)
Feb 19, 2002 3.404 3.404 3.378 3.400 104,163 +0.01(+0.20%)
Feb 18, 2002 3.386 3.393 3.373 3.393 77,559 +0.00(+0.00%)
Feb 15, 2002 3.386 3.393 3.373 3.393 77,559 +0.01(+0.33%)
Feb 14, 2002 3.382 3.393 3.382 3.382 130,768 +0.00(+0.00%)
Feb 13, 2002 3.349 3.415 3.349 3.382 156,470 +0.06(+1.94%)
Feb 12, 2002 3.216 3.331 3.216 3.318 1,012,325 -0.08(-2.29%)
Feb 11, 2002 3.437 3.437 3.395 3.395 38,779 -0.02(-0.58%)
Feb 08, 2002 3.471 3.471 3.415 3.415 13,527 -0.04(-1.28%)
Feb 07, 2002 3.504 3.511 3.460 3.460 19,389 -0.07(-1.89%)
Feb 06, 2002 3.533 3.535 3.526 3.526 7,665 -0.01(-0.31%)
Feb 05, 2002 3.548 3.570 3.515 3.537 21,644 -0.03(-0.93%)
Feb 04, 2002 3.570 3.573 3.570 3.570 53,209 -0.02(-0.49%)
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.