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 )

12.00 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 29, 2005 5.274 5.274 5.258 5.265 7,665 +0.01(+0.21%)
Apr 28, 2005 5.254 5.254 5.254 5.254 450 +0.00(+0.00%)
Apr 27, 2005 5.258 5.258 5.234 5.254 18,938 -0.02(-0.46%)
Apr 26, 2005 5.345 5.367 5.278 5.278 17,586 -0.09(-1.65%)
Apr 25, 2005 5.455 5.495 5.367 5.367 29,310 -0.04(-0.74%)
Apr 22, 2005 5.478 5.540 5.407 5.407 76,206 -0.05(-0.89%)
Apr 21, 2005 5.309 5.467 5.309 5.455 110,025 +0.17(+3.14%)
Apr 20, 2005 5.267 5.349 5.249 5.289 42,837 -0.10(-1.81%)
Apr 19, 2005 5.356 5.409 5.356 5.387 39,230 +0.04(+0.83%)
Apr 18, 2005 5.369 5.369 5.320 5.342 91,086 -0.04(-0.66%)
Apr 15, 2005 5.429 5.429 5.378 5.378 13,978 -0.05(-0.94%)
Apr 14, 2005 5.436 5.458 5.429 5.429 198,857 +0.02(+0.29%)
Apr 13, 2005 5.455 5.469 5.411 5.413 91,086 -0.06(-1.05%)
Apr 12, 2005 5.511 5.511 5.471 5.471 13,527 -0.03(-0.52%)
Apr 11, 2005 5.475 5.522 5.475 5.500 150,608 +0.00(+0.04%)
Apr 08, 2005 5.478 5.515 5.469 5.498 13,527 +0.04(+0.69%)
Apr 07, 2005 5.340 5.531 5.340 5.460 1,283,330 +0.10(+1.82%)
Apr 06, 2005 5.345 5.411 5.345 5.362 142,943 +0.02(+0.33%)
Apr 05, 2005 5.340 5.373 5.338 5.345 112,280 -0.01(-0.25%)
Apr 04, 2005 5.389 5.389 5.358 5.358 26,153 -0.07(-1.31%)
Apr 01, 2005 5.433 5.489 5.398 5.429 48,248 -0.02(-0.29%)
Mar 31, 2005 5.433 5.444 5.429 5.444 18,036 +0.01(+0.16%)
Mar 30, 2005 5.440 5.440 5.409 5.436 65,384 -0.02(-0.37%)
Mar 29, 2005 5.455 5.458 5.345 5.455 92,890 -0.02(-0.40%)
Mar 28, 2005 5.367 5.484 5.367 5.478 261,987 +0.09(+1.65%)
Mar 24, 2005 5.345 5.413 5.345 5.389 16,684 +0.04(+0.83%)
Mar 23, 2005 5.367 5.396 5.329 5.345 40,583 -0.14(-2.59%)
Mar 22, 2005 5.478 5.506 5.478 5.487 8,116 +0.03(+0.53%)
Mar 21, 2005 5.522 5.522 5.458 5.458 56,816 -0.09(-1.56%)
Mar 18, 2005 5.469 5.555 5.455 5.544 142,041 +0.07(+1.30%)
Mar 17, 2005 5.382 5.473 5.382 5.473 109,123 +0.10(+1.94%)
Mar 16, 2005 5.345 5.413 5.333 5.369 55,012 +0.06(+1.04%)
Mar 15, 2005 5.325 5.356 5.314 5.314 73,951 -0.03(-0.54%)
Mar 14, 2005 5.411 5.411 5.342 5.342 67,638 -0.07(-1.31%)
Mar 11, 2005 5.484 5.498 5.413 5.413 47,347 -0.05(-0.89%)
Mar 10, 2005 5.433 5.478 5.367 5.462 166,391 +0.01(+0.20%)
Mar 09, 2005 5.478 5.478 5.413 5.451 21,644 -0.02(-0.45%)
Mar 08, 2005 5.542 5.542 5.467 5.475 55,012 -0.08(-1.44%)
Mar 07, 2005 5.495 5.571 5.495 5.555 477,528 +0.08(+1.42%)
Mar 04, 2005 5.455 5.482 5.444 5.478 27,506 +0.06(+1.06%)
Mar 03, 2005 5.489 5.491 5.420 5.420 51,405 -0.05(-0.85%)
Mar 02, 2005 5.480 5.480 5.436 5.467 283,180 -0.04(-0.64%)
Mar 01, 2005 5.522 5.522 5.480 5.502 42,386 -0.02(-0.44%)
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%)
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.