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 (%)
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%)
May 03, 2004 4.587 4.587 4.488 4.552 120,480 -0.07(-1.49%)
Apr 30, 2004 4.665 4.685 4.621 4.621 27,525 -0.01(-0.29%)
Apr 29, 2004 4.634 4.643 4.614 4.634 73,100 +0.00(+0.05%)
Apr 28, 2004 4.698 4.698 4.625 4.632 29,781 -0.08(-1.65%)
Apr 27, 2004 4.669 4.720 4.665 4.709 24,366 -0.03(-0.70%)
Apr 26, 2004 4.796 4.796 4.731 4.743 9,927 -0.06(-1.25%)
Apr 23, 2004 4.720 4.802 4.720 4.802 165,153 +0.10(+2.22%)
Apr 22, 2004 4.743 4.743 4.654 4.698 135,371 -0.04(-0.75%)
Apr 21, 2004 4.949 4.949 4.707 4.734 141,237 -0.23(-4.56%)
Apr 20, 2004 4.986 5.008 4.960 4.960 94,308 -0.00(-0.09%)
Apr 19, 2004 4.942 4.964 4.931 4.964 27,976 +0.03(+0.67%)
Apr 16, 2004 4.898 4.931 4.895 4.931 83,930 +0.06(+1.14%)
Apr 15, 2004 4.920 4.931 4.858 4.875 110,553 -0.07(-1.35%)
Apr 14, 2004 5.075 5.075 4.942 4.942 31,586 -0.12(-2.36%)
Apr 13, 2004 5.146 5.177 5.062 5.062 8,573 -0.07(-1.30%)
Apr 12, 2004 5.097 5.155 5.095 5.128 10,829 -0.05(-0.94%)
Apr 08, 2004 5.177 5.177 5.177 5.177 902 -0.01(-0.13%)
Apr 07, 2004 5.181 5.221 5.181 5.184 37,452 -0.02(-0.34%)
Apr 06, 2004 5.230 5.232 5.175 5.201 30,232 -0.05(-0.97%)
Apr 05, 2004 5.279 5.321 5.232 5.252 47,380 -0.05(-0.92%)
Apr 02, 2004 5.175 5.330 5.175 5.301 103,333 +0.14(+2.66%)
Apr 01, 2004 5.068 5.186 5.068 5.164 57,758 +0.10(+1.92%)
Mar 31, 2004 4.953 5.075 4.898 5.066 164,701 +0.15(+3.02%)
Mar 30, 2004 4.831 4.918 4.831 4.918 22,561 +0.12(+2.45%)
Mar 29, 2004 4.765 4.847 4.765 4.800 87,540 +0.06(+1.31%)
Mar 26, 2004 4.731 4.776 4.731 4.738 119,578 -0.02(-0.33%)
Mar 25, 2004 4.776 4.800 4.745 4.754 55,953 +0.00(+0.00%)
Mar 24, 2004 4.869 4.869 4.754 4.754 173,726 -0.09(-1.92%)
Mar 23, 2004 4.829 4.858 4.767 4.847 111,455 +0.03(+0.69%)
Mar 22, 2004 4.938 4.938 4.707 4.813 95,211 -0.12(-2.34%)
Mar 19, 2004 4.831 4.929 4.831 4.929 120,480 +0.11(+2.30%)
Mar 18, 2004 4.884 4.887 4.731 4.818 225,167 -0.06(-1.32%)
Mar 17, 2004 5.363 5.370 4.840 4.882 377,235 -0.46(-8.59%)
Mar 16, 2004 5.352 5.363 5.243 5.341 94,760 +0.01(+0.21%)
Mar 15, 2004 5.430 5.430 5.319 5.330 46,477 -0.10(-1.84%)
Mar 12, 2004 5.430 5.430 5.430 5.430 5,866 -0.06(-1.01%)
Mar 11, 2004 5.540 5.540 5.467 5.485 85,735 -0.08(-1.36%)
Mar 10, 2004 5.585 5.585 5.543 5.560 95,662 +0.00(+0.00%)
Mar 09, 2004 5.489 5.596 5.489 5.560 40,160 +0.07(+1.29%)
Mar 08, 2004 5.463 5.492 5.463 5.489 13,085 +0.03(+0.49%)
Mar 05, 2004 5.430 5.463 5.421 5.463 45,123 +0.01(+0.20%)
Mar 04, 2004 5.518 5.518 5.390 5.452 48,733 -0.11(-1.91%)
Mar 03, 2004 5.715 5.715 5.529 5.558 104,236 -0.08(-1.49%)
Mar 02, 2004 5.496 5.642 5.496 5.642 94,308 +0.12(+2.13%)
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.