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 )

12.20 +0.17 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 5.378 5.420 5.373 5.400 45,994 +0.04(+0.74%)
Feb 26, 2004 5.311 5.384 5.302 5.360 36,073 +0.02(+0.42%)
Feb 25, 2004 5.245 5.338 5.245 5.338 31,564 +0.12(+2.21%)
Feb 24, 2004 5.156 5.234 5.156 5.223 55,914 +0.05(+0.94%)
Feb 23, 2004 5.183 5.189 5.174 5.174 42,837 -0.02(-0.30%)
Feb 20, 2004 5.278 5.278 5.189 5.189 57,718 -0.09(-1.76%)
Feb 19, 2004 5.422 5.433 5.282 5.282 73,500 +0.07(+1.36%)
Feb 18, 2004 5.200 5.256 5.189 5.212 55,463 +0.11(+2.22%)
Feb 17, 2004 5.012 5.101 5.012 5.098 68,991 +0.19(+3.93%)
Feb 13, 2004 4.877 4.923 4.841 4.905 20,291 +0.04(+0.91%)
Feb 12, 2004 4.852 4.888 4.852 4.861 60,874 +0.02(+0.46%)
Feb 11, 2004 4.823 4.879 4.801 4.839 289,944 +0.05(+1.07%)
Feb 10, 2004 4.854 4.854 4.781 4.788 32,466 -0.08(-1.55%)
Feb 09, 2004 4.879 4.879 4.815 4.863 287,238 +0.09(+1.95%)
Feb 06, 2004 4.741 4.799 4.710 4.770 71,246 +0.04(+0.89%)
Feb 05, 2004 4.799 4.808 4.724 4.728 93,341 -0.07(-1.39%)
Feb 04, 2004 4.901 4.910 4.792 4.795 119,494 +0.02(+0.42%)
Feb 03, 2004 4.812 4.812 4.770 4.775 78,009 -0.05(-1.01%)
Feb 02, 2004 4.828 4.835 4.746 4.823 211,032 +0.00(+0.09%)
Jan 30, 2004 4.808 4.868 4.808 4.819 198,857 -0.04(-0.78%)
Jan 29, 2004 4.923 4.923 4.857 4.857 59,522 -0.11(-2.23%)
Jan 28, 2004 5.023 5.023 4.968 4.968 27,957 -0.04(-0.89%)
Jan 27, 2004 4.990 5.016 4.990 5.012 14,429 -0.00(-0.09%)
Jan 26, 2004 5.123 5.123 5.014 5.016 34,721 -0.11(-2.20%)
Jan 23, 2004 5.114 5.129 5.114 5.129 9,018 -0.01(-0.13%)
Jan 22, 2004 5.067 5.161 5.067 5.136 34,721 +0.06(+1.14%)
Jan 21, 2004 5.078 5.078 5.059 5.078 64,482 -0.00(-0.09%)
Jan 20, 2004 5.078 5.085 5.078 5.083 52,758 +0.00(+0.09%)
Jan 16, 2004 5.034 5.101 5.034 5.078 74,853 +0.03(+0.57%)
Jan 15, 2004 5.203 5.203 5.047 5.050 83,421 -0.17(-3.19%)
Jan 14, 2004 5.267 5.267 5.207 5.216 57,267 -0.07(-1.30%)
Jan 13, 2004 5.212 5.340 5.212 5.285 34,721 +0.09(+1.71%)
Jan 12, 2004 5.078 5.212 5.078 5.196 41,485 +0.11(+2.23%)
Jan 09, 2004 4.994 5.083 4.968 5.083 34,721 +0.11(+2.28%)
Jan 08, 2004 4.905 4.983 4.905 4.970 22,546 +0.09(+1.91%)
Jan 07, 2004 4.852 4.899 4.837 4.877 26,153 +0.02(+0.46%)
Jan 06, 2004 4.857 4.877 4.850 4.854 16,233 -0.02(-0.32%)
Jan 05, 2004 4.846 4.877 4.790 4.870 38,779 +0.05(+1.01%)
Jan 02, 2004 4.790 4.830 4.790 4.821 49,150 +0.05(+1.12%)
Dec 31, 2003 4.859 4.859 4.759 4.768 17,586 -0.09(-1.92%)
Dec 30, 2003 4.835 4.874 4.835 4.861 16,684 -0.00(-0.09%)
Dec 29, 2003 4.790 4.866 4.779 4.866 47,797 +0.09(+1.95%)
Dec 26, 2003 4.757 4.795 4.757 4.772 8,116 -0.01(-0.14%)
Dec 24, 2003 4.735 4.790 4.713 4.779 52,307 +0.06(+1.17%)
Dec 23, 2003 4.693 4.724 4.693 4.724 47,347 +0.05(+1.14%)
Dec 22, 2003 4.735 4.735 4.659 4.670 112,280 -0.06(-1.36%)
Dec 19, 2003 4.746 4.746 4.721 4.735 129,415 -0.00(-0.09%)
Dec 18, 2003 4.757 4.757 4.684 4.739 168,194 -0.06(-1.25%)
Dec 17, 2003 4.832 4.835 4.806 4.799 8,567 -0.03(-0.69%)
Dec 16, 2003 4.879 4.879 4.832 4.832 22,095 -0.07(-1.49%)
Dec 15, 2003 4.897 4.914 4.905 4.905 12,174 +0.01(+0.18%)
Dec 12, 2003 4.923 4.923 4.894 4.897 176,311 -0.03(-0.54%)
Dec 11, 2003 4.846 4.945 4.846 4.923 212,385 +0.07(+1.37%)
Dec 10, 2003 4.879 4.934 4.857 4.857 63,129 -0.04(-0.86%)
Dec 09, 2003 4.945 4.945 4.888 4.899 12,625 -0.06(-1.25%)
Dec 08, 2003 4.835 5.032 4.835 4.961 89,283 +0.16(+3.23%)
Dec 05, 2003 4.812 4.835 4.799 4.806 46,445 -0.01(-0.14%)
Dec 04, 2003 4.779 4.823 4.777 4.812 46,896 +0.05(+1.12%)
Dec 03, 2003 4.764 4.764 4.713 4.759 41,034 -0.02(-0.42%)
Dec 02, 2003 4.679 4.779 4.659 4.779 545,618 +0.08(+1.70%)
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.