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 (%)
Aug 31, 2005 5.888 5.899 5.797 5.824 445,964 -0.04(-0.72%)
Aug 30, 2005 5.877 5.968 5.857 5.866 219,149 -0.05(-0.79%)
Aug 29, 2005 5.983 5.983 5.879 5.912 133,473 -0.05(-0.82%)
Aug 26, 2005 5.974 6.021 5.921 5.961 152,412 -0.01(-0.22%)
Aug 25, 2005 5.866 5.999 5.844 5.974 67,638 +0.09(+1.47%)
Aug 24, 2005 6.041 6.041 5.821 5.888 850,443 -0.10(-1.63%)
Aug 23, 2005 5.954 5.990 5.888 5.985 78,009 +0.04(+0.71%)
Aug 22, 2005 5.943 6.032 5.910 5.943 101,457 +0.00(+0.00%)
Aug 19, 2005 5.988 5.990 5.939 5.943 60,874 -0.06(-1.07%)
Aug 18, 2005 6.121 6.121 5.977 6.008 149,706 -0.11(-1.85%)
Aug 17, 2005 6.130 6.165 6.107 6.121 172,704 -0.02(-0.33%)
Aug 16, 2005 6.176 6.192 6.032 6.141 328,272 -0.05(-0.75%)
Aug 15, 2005 6.123 6.196 6.123 6.187 15,782 +0.06(+0.90%)
Aug 12, 2005 6.130 6.152 6.043 6.132 45,543 +0.02(+0.25%)
Aug 11, 2005 6.050 6.121 6.036 6.116 64,482 +0.04(+0.73%)
Aug 10, 2005 6.205 6.207 6.023 6.072 105,065 -0.10(-1.69%)
Aug 09, 2005 6.190 6.190 6.174 6.176 8,567 -0.02(-0.25%)
Aug 08, 2005 6.165 6.198 6.154 6.192 64,933 +0.05(+0.79%)
Aug 05, 2005 6.263 6.287 6.123 6.143 91,988 -0.11(-1.70%)
Aug 04, 2005 6.099 6.272 6.043 6.249 898,241 +0.11(+1.73%)
Aug 03, 2005 6.209 6.254 6.054 6.143 385,089 -0.07(-1.18%)
Aug 02, 2005 6.256 6.320 6.216 6.216 49,150 -0.06(-0.99%)
Aug 01, 2005 6.234 6.300 6.163 6.278 134,375 +0.07(+1.07%)
Jul 29, 2005 6.076 6.276 6.076 6.212 407,184 +0.16(+2.60%)
Jul 28, 2005 5.921 6.054 5.903 6.054 41,034 +0.12(+1.94%)
Jul 27, 2005 5.939 5.981 5.899 5.939 253,870 +0.01(+0.15%)
Jul 26, 2005 5.875 5.972 5.848 5.930 44,641 +0.06(+1.06%)
Jul 25, 2005 5.977 5.977 5.828 5.868 50,052 -0.06(-1.08%)
Jul 22, 2005 5.821 5.932 5.821 5.932 113,632 +0.14(+2.45%)
Jul 21, 2005 5.770 5.841 5.770 5.790 110,476 +0.00(+0.08%)
Jul 20, 2005 5.859 5.859 5.777 5.786 65,384 +0.01(+0.23%)
Jul 19, 2005 5.766 5.801 5.735 5.773 267,398 +0.04(+0.62%)
Jul 18, 2005 5.755 5.826 5.677 5.737 375,169 +0.00(+0.00%)
Jul 15, 2005 5.719 5.766 5.677 5.737 314,294 +0.04(+0.62%)
Jul 14, 2005 5.633 5.722 5.622 5.702 118,142 +0.08(+1.50%)
Jul 13, 2005 5.611 5.640 5.604 5.617 79,813 +0.01(+0.12%)
Jul 12, 2005 5.600 5.666 5.589 5.611 320,156 +0.03(+0.52%)
Jul 11, 2005 5.482 5.591 5.482 5.582 1,340,147 +0.11(+2.07%)
Jul 08, 2005 5.444 5.478 5.402 5.469 302,119 +0.08(+1.48%)
Jul 07, 2005 5.300 5.402 5.278 5.389 445,062 +0.09(+1.67%)
Jul 06, 2005 5.267 5.311 5.265 5.300 283,180 +0.06(+1.06%)
Jul 05, 2005 5.345 5.347 5.174 5.245 1,015,030 -0.10(-1.87%)
Jul 01, 2005 5.356 5.356 5.318 5.345 29,761 +0.02(+0.42%)
Jun 30, 2005 5.342 5.342 5.298 5.322 20,291 -0.02(-0.41%)
Jun 29, 2005 5.367 5.369 5.342 5.345 36,524 +0.00(+0.08%)
Jun 28, 2005 5.433 5.433 5.322 5.340 61,776 -0.09(-1.71%)
Jun 27, 2005 5.345 5.467 5.345 5.433 442,807 +0.11(+2.08%)
Jun 24, 2005 5.376 5.389 5.322 5.322 37,426 -0.07(-1.23%)
Jun 23, 2005 5.433 5.433 5.358 5.389 41,485 -0.04(-0.82%)
Jun 22, 2005 5.367 5.455 5.367 5.433 71,246 +0.07(+1.24%)
Jun 21, 2005 5.360 5.389 5.345 5.367 74,853 -0.01(-0.12%)
Jun 20, 2005 5.398 5.398 5.356 5.373 7,665 -0.00(-0.08%)
Jun 17, 2005 5.378 5.422 5.367 5.378 403,126 +0.03(+0.62%)
Jun 16, 2005 5.367 5.402 5.322 5.345 296,708 +0.00(+0.00%)
Jun 15, 2005 5.291 5.349 5.291 5.345 17,586 +0.03(+0.58%)
Jun 14, 2005 5.280 5.322 5.254 5.314 239,440 +0.03(+0.55%)
Jun 13, 2005 5.238 5.287 5.225 5.285 56,365 +0.04(+0.72%)
Jun 10, 2005 5.305 5.311 5.247 5.247 45,543 -0.06(-1.13%)
Jun 09, 2005 5.311 5.311 5.291 5.307 13,527 -0.00(-0.08%)
Jun 08, 2005 5.327 5.356 5.285 5.311 431,534 +0.01(+0.13%)
Jun 07, 2005 5.234 5.338 5.234 5.305 266,947 +0.08(+1.44%)
Jun 06, 2005 5.280 5.280 5.209 5.229 329,625 -0.03(-0.55%)
Jun 03, 2005 5.194 5.258 5.189 5.258 951,901 +0.04(+0.72%)
Jun 02, 2005 5.187 5.278 5.163 5.220 151,059 +0.05(+1.03%)
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.