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 )

12.78 +0.33 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2008 7.101 7.276 7.032 7.074 457,900 -0.06(-0.87%)
Jul 30, 2008 7.578 7.578 7.092 7.136 110,792 -0.33(-4.48%)
Jul 29, 2008 7.471 7.471 7.252 7.471 150,928 +0.17(+2.28%)
Jul 28, 2008 7.312 7.378 7.254 7.305 145,788 -0.00(-0.03%)
Jul 25, 2008 7.212 7.365 7.207 7.307 171,896 +0.14(+1.95%)
Jul 24, 2008 7.201 7.236 7.114 7.168 234,426 +0.00(+0.00%)
Jul 23, 2008 6.941 7.170 6.941 7.168 126,461 +0.18(+2.51%)
Jul 22, 2008 6.986 7.050 6.921 6.992 111,806 -0.02(-0.28%)
Jul 21, 2008 7.001 7.101 6.941 7.012 315,232 -0.04(-0.60%)
Jul 18, 2008 6.662 7.187 6.662 7.054 410,931 +0.35(+5.16%)
Jul 17, 2008 6.531 6.708 6.531 6.708 211,276 +0.15(+2.26%)
Jul 16, 2008 6.331 6.600 6.331 6.560 198,907 +0.18(+2.85%)
Jul 15, 2008 6.429 6.431 6.340 6.378 201,216 -0.08(-1.27%)
Jul 14, 2008 6.476 6.476 6.380 6.460 208,033 +0.04(+0.69%)
Jul 11, 2008 6.578 6.578 6.411 6.416 163,460 -0.19(-2.82%)
Jul 10, 2008 6.544 6.613 6.465 6.602 153,792 +0.06(+0.98%)
Jul 09, 2008 6.447 6.567 6.181 6.538 140,611 +0.14(+2.22%)
Jul 08, 2008 6.422 6.438 6.380 6.396 33,702 +0.00(+0.00%)
Jul 07, 2008 6.356 6.542 6.356 6.396 52,005 +0.01(+0.17%)
Jul 04, 2008 6.318 6.422 6.252 6.385 171,351 +0.00(+0.00%)
Jul 03, 2008 6.318 6.422 6.252 6.385 171,351 +0.07(+1.12%)
Jul 02, 2008 6.413 6.516 6.314 6.314 225,601 -0.07(-1.04%)
Jul 01, 2008 6.429 6.531 6.351 6.380 302,313 -0.09(-1.34%)
Jun 30, 2008 6.480 6.620 6.447 6.467 188,572 -0.05(-0.78%)
Jun 27, 2008 6.642 6.662 6.476 6.518 322,695 -0.09(-1.38%)
Jun 26, 2008 6.875 6.893 6.609 6.609 309,262 -0.29(-4.24%)
Jun 25, 2008 6.773 6.963 6.748 6.901 226,950 +0.14(+2.00%)
Jun 24, 2008 6.695 6.819 6.553 6.766 175,486 +0.04(+0.64%)
Jun 23, 2008 7.008 7.008 6.693 6.723 370,389 -0.30(-4.34%)
Jun 20, 2008 7.128 7.163 6.921 7.028 136,197 -0.24(-3.27%)
Jun 19, 2008 7.212 7.265 7.097 7.265 45,543 +0.04(+0.55%)
Jun 18, 2008 7.336 7.338 7.185 7.225 51,175 -0.09(-1.18%)
Jun 17, 2008 7.394 7.394 7.276 7.312 107,951 -0.05(-0.66%)
Jun 16, 2008 7.303 7.531 7.303 7.360 58,052 -0.05(-0.69%)
Jun 13, 2008 7.494 7.507 7.347 7.411 45,317 +0.02(+0.27%)
Jun 12, 2008 7.383 7.489 7.294 7.391 291,775 +0.01(+0.18%)
Jun 11, 2008 7.507 7.540 7.347 7.378 172,825 -0.09(-1.25%)
Jun 10, 2008 7.458 7.593 7.405 7.471 155,767 -0.12(-1.52%)
Jun 09, 2008 7.715 7.715 7.476 7.587 305,140 -0.02(-0.23%)
Jun 06, 2008 7.711 7.711 7.545 7.604 89,923 -0.10(-1.30%)
Jun 05, 2008 7.775 7.775 7.531 7.704 181,948 +0.08(+0.99%)
Jun 04, 2008 7.815 7.815 7.540 7.629 115,323 -0.23(-2.93%)
Jun 03, 2008 7.961 7.961 7.693 7.859 74,587 +0.01(+0.11%)
Jun 02, 2008 7.819 7.968 7.791 7.851 128,206 -0.03(-0.39%)
May 30, 2008 8.128 8.188 7.861 7.882 292,104 -0.10(-1.22%)
May 29, 2008 7.795 8.008 7.795 7.979 112,099 +0.19(+2.45%)
May 28, 2008 7.813 7.817 7.706 7.788 354,647 +0.04(+0.52%)
May 27, 2008 7.729 7.753 7.684 7.749 64,139 +0.24(+3.16%)
May 26, 2008 7.547 7.611 7.491 7.511 0 +0.00(+0.00%)
May 23, 2008 7.547 7.611 7.491 7.511 80,363 -0.03(-0.38%)
May 22, 2008 7.615 7.647 7.484 7.540 194,506 -0.08(-0.99%)
May 21, 2008 7.709 7.726 7.604 7.615 86,270 -0.02(-0.20%)
May 20, 2008 7.771 7.771 7.547 7.631 102,819 -0.13(-1.63%)
May 19, 2008 7.760 7.831 7.726 7.757 141,152 +0.08(+1.01%)
May 16, 2008 7.800 7.822 7.655 7.680 210,347 -0.00(-0.06%)
May 15, 2008 7.760 7.806 7.651 7.684 158,229 -0.12(-1.59%)
May 14, 2008 7.706 7.819 7.691 7.808 171,013 +0.08(+1.03%)
May 13, 2008 7.607 7.828 7.600 7.729 705,985 +0.15(+1.93%)
May 12, 2008 7.383 7.651 7.383 7.582 169,615 -0.02(-0.29%)
May 09, 2008 7.826 7.826 7.552 7.604 217,345 -0.07(-0.95%)
May 08, 2008 7.604 7.715 7.584 7.678 283,374 +0.03(+0.35%)
May 07, 2008 7.813 7.873 7.620 7.651 158,793 -0.22(-2.79%)
May 06, 2008 7.882 7.915 7.775 7.870 152,854 +0.02(+0.20%)
May 05, 2008 7.933 7.961 7.806 7.855 168,528 -0.14(-1.69%)
May 02, 2008 8.230 8.230 7.913 7.990 126,903 -0.10(-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.