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 (%)
Apr 30, 2007 7.784 7.884 7.664 7.726 215,541 +0.03(+0.40%)
Apr 27, 2007 221.77 7.831 7.436 7.695 259,281 +0.26(+3.46%)
Apr 26, 2007 7.407 7.500 7.332 7.438 152,412 -0.01(-0.18%)
Apr 25, 2007 7.540 7.603 7.394 7.451 154,216 +0.03(+0.42%)
Apr 24, 2007 7.252 7.420 7.210 7.420 60,874 +0.06(+0.81%)
Apr 23, 2007 7.496 7.615 7.332 7.360 105,516 -0.21(-2.81%)
Apr 20, 2007 7.285 7.584 7.241 7.573 246,204 +0.31(+4.27%)
Apr 19, 2007 7.196 7.296 7.179 7.263 117,240 +0.06(+0.83%)
Apr 18, 2007 7.130 7.250 7.116 7.203 107,320 -0.06(-0.85%)
Apr 17, 2007 7.163 7.316 7.161 7.265 252,968 +0.11(+1.52%)
Apr 16, 2007 7.121 7.163 7.121 7.156 60,874 +0.03(+0.37%)
Apr 13, 2007 7.085 7.192 7.085 7.130 174,958 +0.00(+0.00%)
Apr 12, 2007 7.185 7.230 7.119 7.130 155,118 -0.03(-0.46%)
Apr 11, 2007 7.108 7.192 7.085 7.163 250,713 +0.09(+1.25%)
Apr 10, 2007 7.019 7.141 7.019 7.074 193,897 +0.06(+0.85%)
Apr 09, 2007 6.941 7.030 6.939 7.014 128,062 +0.10(+1.38%)
Apr 05, 2007 7.012 7.039 6.901 6.919 110,476 -0.06(-0.79%)
Apr 04, 2007 6.941 7.039 6.875 6.975 86,126 -0.01(-0.16%)
Apr 03, 2007 6.944 7.074 6.944 6.986 49,150 +0.04(+0.64%)
Apr 02, 2007 6.941 6.941 6.910 6.941 14,880 -0.03(-0.38%)
Mar 30, 2007 6.975 6.995 6.930 6.968 98,752 +0.00(+0.06%)
Mar 29, 2007 6.986 6.986 6.932 6.963 125,356 +0.05(+0.74%)
Mar 28, 2007 6.959 6.966 6.806 6.912 133,473 -0.00(-0.03%)
Mar 27, 2007 6.986 6.986 6.864 6.915 69,442 -0.05(-0.67%)
Mar 26, 2007 6.864 7.001 6.864 6.961 81,617 +0.14(+2.08%)
Mar 23, 2007 6.930 6.979 6.768 6.819 225,462 -0.15(-2.10%)
Mar 22, 2007 6.986 6.992 6.957 6.966 55,012 -0.02(-0.29%)
Mar 21, 2007 6.948 7.057 6.788 6.986 181,722 +0.04(+0.64%)
Mar 20, 2007 7.028 7.119 6.877 6.941 41,935 -0.10(-1.39%)
Mar 19, 2007 6.782 7.074 6.782 7.039 143,393 +0.24(+3.56%)
Mar 16, 2007 6.764 6.802 6.720 6.797 58,169 +0.00(+0.07%)
Mar 15, 2007 6.653 6.855 6.593 6.793 131,219 +0.20(+2.96%)
Mar 14, 2007 6.609 6.653 6.498 6.598 228,167 -0.05(-0.80%)
Mar 13, 2007 6.673 6.704 6.582 6.651 13,978 -0.02(-0.33%)
Mar 12, 2007 6.675 6.759 6.631 6.673 20,291 +0.02(+0.30%)
Mar 09, 2007 6.569 6.686 6.569 6.653 217,345 +0.07(+1.08%)
Mar 08, 2007 6.547 6.764 6.547 6.582 64,933 +0.01(+0.17%)
Mar 07, 2007 6.567 6.655 6.513 6.571 146,550 +0.02(+0.24%)
Mar 06, 2007 6.496 6.589 6.465 6.555 71,246 +0.10(+1.55%)
Mar 05, 2007 6.431 7.596 6.320 6.456 120,396 -0.02(-0.24%)
Mar 02, 2007 6.675 6.711 6.467 6.471 57,718 -0.20(-2.96%)
Mar 01, 2007 6.598 6.786 6.314 6.669 176,311 +0.12(+1.76%)
Feb 28, 2007 6.553 6.629 5.968 6.553 123,553 +0.01(+0.14%)
Feb 27, 2007 6.629 6.642 6.431 6.544 141,590 -0.31(-4.50%)
Feb 26, 2007 6.886 6.886 6.746 6.853 193,446 +0.01(+0.19%)
Feb 23, 2007 6.819 6.886 6.671 6.839 220,502 +0.04(+0.55%)
Feb 22, 2007 6.720 6.802 6.651 6.802 81,166 +0.12(+1.76%)
Feb 21, 2007 6.875 6.875 6.567 6.684 185,329 -0.13(-1.92%)
Feb 20, 2007 7.156 7.156 6.771 6.815 115,436 -0.29(-4.03%)
Feb 16, 2007 7.065 7.292 7.046 7.101 145,197 +0.09(+1.30%)
Feb 15, 2007 7.112 7.145 6.912 7.010 130,317 -0.04(-0.50%)
Feb 14, 2007 6.952 7.088 6.952 7.046 39,230 +0.12(+1.66%)
Feb 13, 2007 6.928 6.995 6.846 6.930 91,086 +0.07(+0.97%)
Feb 12, 2007 6.901 6.919 6.737 6.864 71,246 -0.02(-0.23%)
Feb 09, 2007 6.830 6.946 6.830 6.879 79,813 +0.06(+0.94%)
Feb 08, 2007 6.930 6.930 6.742 6.815 101,457 -0.06(-0.81%)
Feb 07, 2007 6.853 6.917 6.731 6.870 270,554 +0.05(+0.75%)
Feb 06, 2007 6.766 6.877 6.766 6.819 124,455 +0.28(+4.27%)
Feb 05, 2007 6.609 6.642 6.320 6.540 85,675 -0.19(-2.87%)
Feb 02, 2007 6.564 6.841 6.564 6.733 84,773 +0.15(+2.22%)
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.