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 )

12.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2010 9.555 9.761 9.488 9.555 376,591 -0.06(-0.58%)
May 27, 2010 9.324 9.625 9.324 9.611 489,403 +0.39(+4.29%)
May 26, 2010 9.030 9.347 9.030 9.216 827,438 +0.13(+1.47%)
May 25, 2010 9.104 9.273 8.938 9.083 1,007,417 -0.28(-3.02%)
May 24, 2010 9.478 9.485 9.303 9.366 276,400 -0.04(-0.37%)
May 21, 2010 9.233 9.406 9.149 9.401 179,739 +0.05(+0.50%)
May 20, 2010 9.371 9.443 9.310 9.354 662,877 -0.25(-2.63%)
May 19, 2010 9.688 9.688 9.476 9.607 211,389 -0.08(-0.87%)
May 18, 2010 9.798 9.953 9.649 9.691 297,942 -0.08(-0.86%)
May 17, 2010 9.759 9.840 9.621 9.775 279,995 -0.02(-0.19%)
May 14, 2010 9.794 9.978 9.768 9.794 219,952 -0.23(-2.26%)
May 13, 2010 9.999 10.10 9.948 10.02 249,898 +0.02(+0.19%)
May 12, 2010 9.960 10.04 9.929 10.00 257,088 +0.02(+0.16%)
May 11, 2010 10.05 10.07 9.981 9.985 172,884 -0.05(-0.49%)
May 10, 2010 10.04 10.08 9.995 10.03 310,271 +0.32(+3.35%)
May 07, 2010 9.960 9.962 9.513 9.710 569,507 -0.18(-1.77%)
May 06, 2010 9.885 10.13 9.546 9.885 427 -0.03(-0.35%)
May 05, 2010 9.985 10.08 9.919 9.919 565,968 -0.16(-1.63%)
May 04, 2010 10.13 10.13 10.01 10.08 745,720 -0.05(-0.46%)
May 03, 2010 10.17 10.17 9.990 10.13 804,728 +0.05(+0.46%)
Apr 30, 2010 9.960 10.10 9.910 10.08 974,608 +0.25(+2.57%)
Apr 29, 2010 9.749 9.878 9.749 9.831 220,251 +0.13(+1.37%)
Apr 28, 2010 9.724 9.815 9.672 9.698 449,913 +0.02(+0.22%)
Apr 27, 2010 9.639 9.805 9.579 9.677 1,610,881 +0.05(+0.56%)
Apr 26, 2010 9.544 9.628 9.485 9.623 413,706 +0.11(+1.13%)
Apr 23, 2010 9.294 9.555 9.273 9.516 443,644 +0.25(+2.70%)
Apr 22, 2010 9.284 9.291 9.118 9.266 177,830 -0.02(-0.20%)
Apr 21, 2010 9.266 9.315 9.198 9.284 269,326 +0.10(+1.12%)
Apr 20, 2010 9.137 9.237 9.039 9.181 663,742 +0.12(+1.36%)
Apr 19, 2010 9.065 9.090 9.002 9.059 771,983 -0.01(-0.10%)
Apr 16, 2010 9.167 9.167 9.004 9.068 316,058 -0.03(-0.37%)
Apr 15, 2010 9.149 9.151 9.022 9.102 209,254 -0.03(-0.37%)
Apr 14, 2010 9.106 9.190 9.079 9.135 673,579 +0.08(+0.90%)
Apr 13, 2010 9.160 9.160 9.011 9.054 694,660 +0.06(+0.70%)
Apr 12, 2010 8.876 9.004 8.808 8.991 168,523 +0.13(+1.45%)
Apr 09, 2010 8.749 8.871 8.684 8.862 647,769 +0.17(+1.92%)
Apr 08, 2010 8.792 8.792 8.650 8.695 270,770 -0.05(-0.62%)
Apr 07, 2010 8.729 8.826 8.672 8.749 706,128 +0.02(+0.21%)
Apr 06, 2010 8.713 8.803 8.679 8.731 391,442 +0.02(+0.21%)
Apr 05, 2010 8.639 8.765 8.550 8.713 125,422 +0.16(+1.87%)
Apr 01, 2010 8.526 8.553 8.553 8.553 1,103,415 +0.08(+0.96%)
Mar 31, 2010 8.462 8.523 8.451 8.471 234,103 +0.01(+0.11%)
Mar 30, 2010 8.424 8.494 8.383 8.462 85,266 +0.07(+0.86%)
Mar 29, 2010 8.257 8.401 8.250 8.390 70,721 +0.09(+1.06%)
Mar 26, 2010 8.298 8.377 8.238 8.302 167,584 +0.03(+0.41%)
Mar 25, 2010 8.426 8.514 8.268 8.268 147,035 -0.16(-1.88%)
Mar 24, 2010 8.453 8.460 8.392 8.426 123,089 -0.01(-0.16%)
Mar 23, 2010 8.519 8.519 8.408 8.440 546,328 -0.04(-0.48%)
Mar 22, 2010 8.386 8.499 8.329 8.480 439,085 +0.01(+0.16%)
Mar 19, 2010 8.609 8.641 8.259 8.467 420,440 -0.08(-0.92%)
Mar 18, 2010 8.467 8.591 8.467 8.546 61,192 +0.03(+0.34%)
Mar 17, 2010 8.593 8.593 8.428 8.517 148,863 -0.02(-0.24%)
Mar 16, 2010 8.471 8.548 8.458 8.537 98,196 +0.02(+0.24%)
Mar 15, 2010 8.517 8.537 8.499 8.517 121,087 -0.13(-1.54%)
Mar 12, 2010 8.785 8.785 8.620 8.650 62,498 -0.10(-1.14%)
Mar 11, 2010 8.625 8.817 8.625 8.749 193,863 +0.06(+0.73%)
Mar 10, 2010 8.785 8.785 8.605 8.686 121,977 -0.19(-2.11%)
Mar 09, 2010 8.955 8.957 8.770 8.873 117,178 -0.06(-0.66%)
Mar 08, 2010 8.763 8.977 8.763 8.932 243,282 +0.25(+2.83%)
Mar 05, 2010 8.749 8.808 8.600 8.686 82,800 -0.01(-0.10%)
Mar 04, 2010 8.745 8.751 8.532 8.695 270,093 -0.11(-1.28%)
Mar 03, 2010 9.000 9.000 8.532 8.808 386,691 -0.18(-2.01%)
Mar 02, 2010 8.799 9.027 8.774 8.989 108,260 +0.29(+3.32%)
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.