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 26, 2010 8.688 8.740 8.607 8.736 224,305 +0.10(+1.20%)
Feb 25, 2010 8.530 8.666 8.469 8.632 137,196 +0.09(+1.00%)
Feb 24, 2010 8.485 8.632 8.483 8.546 78,253 +0.05(+0.53%)
Feb 23, 2010 8.566 8.623 8.379 8.501 92,098 -0.14(-1.62%)
Feb 22, 2010 8.896 8.896 8.607 8.641 286,303 -0.23(-2.55%)
Feb 19, 2010 8.980 8.985 8.787 8.867 111,081 -0.16(-1.73%)
Feb 18, 2010 8.898 9.070 8.821 9.022 258,957 +0.09(+1.04%)
Feb 17, 2010 8.844 8.964 8.799 8.930 158,844 +0.21(+2.46%)
Feb 16, 2010 8.616 8.779 8.573 8.715 167,797 +0.19(+2.20%)
Feb 12, 2010 8.559 8.528 8.528 8.528 348,470 -0.04(-0.42%)
Feb 11, 2010 8.480 8.636 8.460 8.564 175,023 +0.11(+1.34%)
Feb 10, 2010 8.395 8.537 8.356 8.451 120,676 +0.10(+1.22%)
Feb 09, 2010 8.198 8.390 8.198 8.349 92,253 +0.17(+2.07%)
Feb 08, 2010 7.999 8.203 7.999 8.180 205,070 +0.13(+1.57%)
Feb 05, 2010 8.017 8.106 7.862 8.054 533,912 +0.03(+0.34%)
Feb 04, 2010 8.395 8.410 8.011 8.027 381,293 -0.45(-5.28%)
Feb 03, 2010 8.521 8.521 8.413 8.474 263,455 -0.11(-1.24%)
Feb 02, 2010 8.652 8.652 8.519 8.580 317,170 +0.07(+0.80%)
Feb 01, 2010 8.770 8.770 8.415 8.512 377,764 -0.19(-2.23%)
Jan 29, 2010 8.776 8.840 8.704 8.706 491,670 -0.01(-0.13%)
Jan 28, 2010 8.702 8.797 8.503 8.718 245,567 -0.25(-2.77%)
Jan 27, 2010 9.020 9.090 8.790 8.966 228,254 -0.11(-1.19%)
Jan 26, 2010 8.480 9.131 8.480 9.074 75,994 -0.16(-1.74%)
Jan 25, 2010 9.334 9.334 9.226 9.235 76,858 -0.03(-0.32%)
Jan 22, 2010 9.377 9.377 9.210 9.264 193,420 -0.17(-1.77%)
Jan 21, 2010 9.614 9.671 9.323 9.431 155,952 -0.15(-1.60%)
Jan 20, 2010 9.686 9.686 9.384 9.585 214,165 -0.08(-0.79%)
Jan 19, 2010 9.330 9.662 9.330 9.662 345,145 +0.37(+3.96%)
Jan 15, 2010 9.379 9.293 9.293 9.293 474,663 +0.00(+0.05%)
Jan 14, 2010 9.359 9.359 9.260 9.289 334,566 -0.04(-0.41%)
Jan 13, 2010 9.361 9.361 9.282 9.327 76,074 -0.02(-0.17%)
Jan 12, 2010 9.296 9.361 9.271 9.343 42,175 -0.05(-0.55%)
Jan 11, 2010 9.551 9.619 9.332 9.395 367,908 +0.05(+0.51%)
Jan 08, 2010 9.086 9.405 9.086 9.348 129,226 +0.16(+1.80%)
Jan 07, 2010 8.971 9.271 8.955 9.183 183,777 +0.15(+1.62%)
Jan 06, 2010 8.919 9.106 8.919 9.036 137,882 +0.14(+1.63%)
Jan 05, 2010 8.901 8.964 8.821 8.891 74,245 +0.02(+0.23%)
Jan 04, 2010 8.833 8.880 8.781 8.871 83,260 +0.06(+0.67%)
Dec 31, 2009 8.846 8.812 8.812 8.812 40,736 +0.02(+0.26%)
Dec 30, 2009 8.724 8.790 8.598 8.790 67,334 +0.12(+1.41%)
Dec 29, 2009 8.634 8.684 8.623 8.668 43,738 +0.08(+0.97%)
Dec 28, 2009 8.558 8.638 8.514 8.585 277,801 -0.04(-0.51%)
Dec 24, 2009 8.656 8.680 8.596 8.629 14,303 +0.02(+0.21%)
Dec 23, 2009 8.556 8.613 8.527 8.611 45,615 +0.02(+0.18%)
Dec 22, 2009 8.631 8.631 8.542 8.596 115,621 +0.03(+0.39%)
Dec 21, 2009 8.478 8.636 8.467 8.562 95,104 +0.07(+0.78%)
Dec 18, 2009 8.589 8.658 8.424 8.496 353,154 -0.12(-1.42%)
Dec 17, 2009 8.715 8.722 8.602 8.618 63,210 -0.13(-1.47%)
Dec 16, 2009 8.820 8.829 8.680 8.746 192,837 +0.01(+0.10%)
Dec 15, 2009 8.762 8.797 8.664 8.738 164,014 -0.04(-0.47%)
Dec 14, 2009 8.769 8.802 8.760 8.779 59,210 +0.02(+0.27%)
Dec 11, 2009 8.673 8.777 8.673 8.755 264,079 +0.15(+1.75%)
Dec 10, 2009 8.576 8.633 8.463 8.605 425,343 +0.24(+2.81%)
Dec 09, 2009 8.343 8.514 8.230 8.369 544,549 +0.06(+0.72%)
Dec 08, 2009 8.383 8.383 8.201 8.310 116,333 -0.10(-1.13%)
Dec 07, 2009 8.449 8.507 8.403 8.405 60,942 -0.00(-0.03%)
Dec 04, 2009 8.463 8.507 8.392 8.407 193,320 -0.01(-0.13%)
Dec 03, 2009 8.427 8.505 8.358 8.418 241,037 +0.08(+0.96%)
Dec 02, 2009 8.445 8.445 8.338 8.338 104,244 -0.11(-1.29%)
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.