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 )

12.85 +0.07 (+0.55%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 6, 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 (%)
Aug 29, 2003 3.657 3.659 3.626 3.635 30,662 -0.02(-0.61%)
Aug 28, 2003 3.659 3.668 3.648 3.657 141,139 -0.00(-0.06%)
Aug 27, 2003 3.621 3.681 3.621 3.659 342,702 +0.04(+1.04%)
Aug 26, 2003 3.615 3.637 3.590 3.621 204,719 -0.00(-0.06%)
Aug 25, 2003 3.562 3.677 3.562 3.624 545,618 +0.06(+1.81%)
Aug 22, 2003 3.692 3.699 3.559 3.559 502,780 -0.13(-3.60%)
Aug 21, 2003 3.748 3.748 3.690 3.692 137,531 -0.06(-1.48%)
Aug 20, 2003 3.759 3.837 3.717 3.748 413,497 -0.37(-8.99%)
Aug 19, 2003 4.027 4.120 4.027 4.118 477,078 +0.09(+2.31%)
Aug 18, 2003 4.047 4.058 4.012 4.025 110,025 -0.03(-0.82%)
Aug 15, 2003 4.058 4.058 4.047 4.058 54,110 +0.02(+0.49%)
Aug 14, 2003 4.081 4.087 4.036 4.038 419,810 -0.04(-1.03%)
Aug 13, 2003 4.147 4.147 4.081 4.081 409,439 -0.06(-1.50%)
Aug 12, 2003 4.169 4.169 4.143 4.143 92,439 -0.03(-0.64%)
Aug 11, 2003 4.147 4.169 4.147 4.169 55,012 +0.03(+0.64%)
Aug 08, 2003 4.147 4.180 4.136 4.143 177,664 -0.01(-0.27%)
Aug 07, 2003 4.214 4.214 4.114 4.154 71,246 -0.06(-1.42%)
Aug 06, 2003 4.125 4.302 4.125 4.214 105,065 +0.09(+2.21%)
Aug 05, 2003 4.174 4.174 4.114 4.123 11,273 -0.05(-1.22%)
Aug 04, 2003 4.209 4.209 4.174 4.174 24,800 -0.04(-1.00%)
Aug 01, 2003 4.081 4.234 4.081 4.216 133,022 +0.10(+2.48%)
Jul 31, 2003 4.041 4.114 4.036 4.114 477,528 +0.08(+1.92%)
Jul 30, 2003 4.069 4.069 3.994 4.036 110,025 -0.04(-1.03%)
Jul 29, 2003 4.065 4.134 4.058 4.078 175,409 +0.01(+0.22%)
Jul 28, 2003 4.078 4.094 4.054 4.069 48,699 -0.01(-0.22%)
Jul 25, 2003 3.987 4.094 3.972 4.078 161,430 +0.09(+2.28%)
Jul 24, 2003 3.854 4.092 3.854 3.987 127,160 +0.11(+2.86%)
Jul 23, 2003 3.850 3.879 3.850 3.876 13,527 +0.03(+0.75%)
Jul 22, 2003 3.788 3.881 3.788 3.848 22,997 +0.06(+1.46%)
Jul 21, 2003 3.770 3.799 3.759 3.792 49,601 +0.01(+0.29%)
Jul 18, 2003 3.723 3.801 3.723 3.781 65,834 +0.05(+1.43%)
Jul 17, 2003 3.741 3.741 3.726 3.728 331,880 -0.02(-0.53%)
Jul 16, 2003 3.735 3.755 3.715 3.748 41,034 -0.01(-0.18%)
Jul 15, 2003 3.821 3.821 3.755 3.755 134,375 -0.05(-1.40%)
Jul 14, 2003 3.794 3.814 3.786 3.808 68,991 +0.02(+0.41%)
Jul 11, 2003 3.768 3.830 3.768 3.792 261,536 +0.02(+0.59%)
Jul 10, 2003 3.852 3.914 3.763 3.770 132,120 -0.10(-2.47%)
Jul 09, 2003 3.854 3.874 3.854 3.865 18,487 +0.03(+0.75%)
Jul 08, 2003 3.863 3.863 3.834 3.837 7,665 -0.05(-1.26%)
Jul 07, 2003 3.859 3.934 3.859 3.885 190,290 +0.05(+1.21%)
Jul 03, 2003 3.774 3.881 3.766 3.839 85,675 +0.08(+2.12%)
Jul 02, 2003 3.706 3.781 3.695 3.759 165,489 +0.03(+0.89%)
Jul 01, 2003 3.568 3.726 3.566 3.726 284,984 +0.16(+4.41%)
Jun 30, 2003 3.504 3.597 3.471 3.568 82,970 +0.06(+1.84%)
Jun 27, 2003 3.484 3.517 3.484 3.504 96,497 +0.02(+0.64%)
Jun 26, 2003 3.533 3.533 3.471 3.482 123,553 -0.06(-1.57%)
Jun 25, 2003 3.495 3.570 3.493 3.537 98,301 +0.05(+1.46%)
Jun 24, 2003 3.526 3.535 3.486 3.486 74,853 -0.03(-0.95%)
Jun 23, 2003 3.570 3.570 3.515 3.519 109,574 -0.04(-1.18%)
Jun 20, 2003 3.559 3.584 3.548 3.562 55,012 -0.01(-0.25%)
Jun 19, 2003 3.615 3.626 3.504 3.570 326,920 -0.03(-0.92%)
Jun 18, 2003 3.657 3.670 3.604 3.604 18,487 -0.04(-1.16%)
Jun 17, 2003 3.666 3.686 3.610 3.646 19,389 -0.01(-0.36%)
Jun 16, 2003 3.650 3.659 3.633 3.659 22,997 +0.05(+1.41%)
Jun 13, 2003 3.648 3.648 3.601 3.608 6,312 -0.04(-1.09%)
Jun 12, 2003 3.626 3.686 3.626 3.648 134,826 +0.04(+1.04%)
Jun 11, 2003 3.548 3.664 3.548 3.610 192,544 +0.03(+0.80%)
Jun 10, 2003 3.608 3.615 3.582 3.582 245,302 +0.00(+0.00%)
Jun 09, 2003 3.670 3.670 3.548 3.582 264,692 -0.09(-2.42%)
Jun 06, 2003 3.708 3.726 3.670 3.670 18,938 -0.00(-0.12%)
Jun 05, 2003 3.666 3.704 3.564 3.675 272,809 +0.06(+1.66%)
Jun 04, 2003 3.659 3.666 3.604 3.615 113,632 -0.00(-0.12%)
Jun 03, 2003 3.637 3.670 3.619 3.619 138,433 -0.04(-1.09%)
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.