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 )

12.61 -0.19 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 4.594 4.603 4.594 4.603 3,158 +0.02(+0.39%)
Jul 29, 2004 4.598 4.598 4.574 4.585 91,150 -0.02(-0.53%)
Jul 28, 2004 4.663 4.663 4.514 4.610 204,410 -0.07(-1.42%)
Jul 27, 2004 4.676 4.676 4.676 4.676 46,477 +0.02(+0.48%)
Jul 26, 2004 4.774 4.774 4.654 4.654 22,110 -0.12(-2.51%)
Jul 23, 2004 4.875 4.875 4.774 4.774 34,745 -0.08(-1.55%)
Jul 22, 2004 4.864 4.875 4.831 4.849 37,904 -0.03(-0.55%)
Jul 21, 2004 4.875 4.875 4.864 4.875 51,892 +0.00(+0.00%)
Jul 20, 2004 4.875 4.875 4.875 4.875 902 +0.00(+0.00%)
Jul 19, 2004 4.875 4.875 4.831 4.875 41,062 +0.01(+0.18%)
Jul 16, 2004 4.867 4.867 4.867 4.867 1,353 +0.00(+0.00%)
Jul 15, 2004 4.864 4.867 4.864 4.867 3,609 +0.01(+0.27%)
Jul 14, 2004 4.871 4.871 4.853 4.853 1,353 -0.01(-0.23%)
Jul 13, 2004 4.875 4.875 4.864 4.864 51,441 +0.00(+0.00%)
Jul 12, 2004 4.765 4.875 4.765 4.864 15,342 +0.12(+2.43%)
Jul 09, 2004 4.736 4.749 4.736 4.749 4,061 +0.02(+0.52%)
Jul 08, 2004 4.716 4.725 4.716 4.725 3,158 +0.02(+0.42%)
Jul 07, 2004 4.711 4.743 4.669 4.705 27,074 +0.01(+0.28%)
Jul 06, 2004 4.731 4.771 4.687 4.692 50,538 -0.06(-1.31%)
Jul 02, 2004 4.754 4.754 4.754 4.754 902 +0.01(+0.23%)
Jul 01, 2004 4.743 4.743 4.736 4.743 2,256 +0.00(+0.09%)
Jun 30, 2004 4.723 4.743 4.689 4.738 40,611 +0.02(+0.47%)
Jun 29, 2004 4.581 4.754 4.581 4.716 56,856 +0.16(+3.45%)
Jun 28, 2004 4.561 4.563 4.559 4.559 4,963 +0.02(+0.39%)
Jun 25, 2004 4.499 4.545 4.499 4.541 23,915 +0.06(+1.44%)
Jun 24, 2004 4.388 4.477 4.388 4.477 28,879 +0.10(+2.28%)
Jun 23, 2004 4.344 4.377 4.344 4.377 90,698 +0.04(+1.02%)
Jun 22, 2004 4.333 4.333 4.333 4.333 0 +0.00(+0.00%)
Jun 21, 2004 4.346 4.346 4.330 4.333 18,500 -0.03(-0.76%)
Jun 18, 2004 4.310 4.377 4.308 4.366 21,659 +0.05(+1.18%)
Jun 17, 2004 4.299 4.321 4.275 4.315 81,674 +0.04(+0.88%)
Jun 16, 2004 4.253 4.299 4.253 4.277 10,829 +0.04(+0.89%)
Jun 15, 2004 4.222 4.239 4.166 4.239 31,135 +0.00(+0.10%)
Jun 14, 2004 4.255 4.255 4.202 4.235 13,537 -0.01(-0.26%)
Jun 10, 2004 4.233 4.246 4.233 4.246 5,866 +0.00(+0.05%)
Jun 09, 2004 4.259 4.259 4.222 4.244 25,269 -0.04(-0.88%)
Jun 08, 2004 4.315 4.315 4.282 4.282 7,219 -0.02(-0.41%)
Jun 07, 2004 4.231 4.310 4.231 4.299 22,561 +0.09(+2.11%)
Jun 04, 2004 4.286 4.286 4.211 4.211 13,537 -0.08(-1.76%)
Jun 03, 2004 4.319 4.319 4.286 4.286 11,280 -0.06(-1.28%)
Jun 02, 2004 4.333 4.355 4.333 4.341 5,866 +0.03(+0.72%)
Jun 01, 2004 4.454 4.454 4.310 4.310 15,342 -0.13(-2.99%)
May 28, 2004 4.443 4.461 4.421 4.443 17,598 +0.01(+0.25%)
May 27, 2004 4.328 4.439 4.328 4.432 9,927 +0.12(+2.67%)
May 26, 2004 4.297 4.319 4.297 4.317 10,378 +0.03(+0.72%)
May 25, 2004 4.293 4.301 4.284 4.286 10,378 +0.00(+0.05%)
May 24, 2004 4.299 4.313 4.284 4.284 34,294 +0.01(+0.16%)
May 21, 2004 4.206 4.310 4.206 4.277 45,575 +0.08(+1.90%)
May 20, 2004 4.215 4.244 4.197 4.197 10,829 -0.01(-0.21%)
May 19, 2004 4.155 4.222 4.155 4.206 30,684 +0.07(+1.61%)
May 18, 2004 4.104 4.242 4.104 4.140 64,978 +0.04(+0.97%)
May 17, 2004 4.213 4.213 4.089 4.100 247,729 -0.16(-3.70%)
May 14, 2004 4.191 4.288 4.191 4.257 26,623 +0.07(+1.64%)
May 13, 2004 4.177 4.248 4.177 4.188 28,428 +0.01(+0.27%)
May 12, 2004 4.164 4.233 4.135 4.177 44,672 +0.01(+0.32%)
May 11, 2004 3.969 4.211 3.969 4.164 173,726 +0.20(+4.97%)
May 10, 2004 4.233 4.233 3.967 3.967 119,578 -0.29(-6.87%)
May 07, 2004 4.410 4.410 4.255 4.259 182,751 -0.15(-3.42%)
May 06, 2004 4.454 4.454 4.375 4.410 125,444 -0.05(-1.19%)
May 05, 2004 4.534 4.534 4.450 4.463 10,378 -0.08(-1.85%)
May 04, 2004 4.552 4.552 4.547 4.547 10,378 -0.00(-0.10%)
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.