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 (%)
Jul 31, 2002 3.371 3.400 3.371 3.404 251,164 +0.04(+1.19%)
Jul 30, 2002 3.249 3.371 3.238 3.364 198,406 +0.10(+3.13%)
Jul 29, 2002 3.094 3.262 3.094 3.262 46,445 +0.17(+5.45%)
Jul 26, 2002 2.976 3.105 2.965 3.094 133,924 +0.10(+3.18%)
Jul 25, 2002 2.972 3.016 2.972 2.998 182,624 +0.02(+0.60%)
Jul 24, 2002 2.894 2.983 2.894 2.981 169,998 +0.03(+1.13%)
Jul 23, 2002 2.901 2.972 2.861 2.947 353,073 +0.01(+0.23%)
Jul 22, 2002 2.994 3.005 2.941 2.941 100,105 -0.05(-1.78%)
Jul 19, 2002 2.916 3.012 2.916 2.994 137,982 +0.09(+3.05%)
Jul 17, 2002 2.872 2.927 2.872 2.905 6,763 -0.12(-4.03%)
Jul 12, 2002 2.958 3.027 2.958 3.027 8,116 +0.08(+2.63%)
Jul 11, 2002 3.105 3.105 2.927 2.950 341,349 -0.16(-5.14%)
Jul 10, 2002 3.085 3.122 3.085 3.109 34,270 +0.03(+0.94%)
Jul 09, 2002 3.074 3.080 3.074 3.080 147,903 +0.02(+0.65%)
Jul 08, 2002 3.205 3.205 3.060 3.060 274,612 -0.13(-4.17%)
Jul 05, 2002 3.171 3.205 3.171 3.193 10,822 +0.00(+0.00%)
Jul 04, 2002 3.315 3.315 3.171 3.193 352,622 +0.00(+0.00%)
Jul 03, 2002 3.315 3.315 3.171 3.193 352,622 -0.11(-3.36%)
Jul 02, 2002 3.382 3.382 3.304 3.304 38,779 -0.09(-2.61%)
Jul 01, 2002 3.404 3.411 3.371 3.393 17,586 -0.01(-0.33%)
Jun 28, 2002 3.413 3.413 3.393 3.404 8,567 -0.01(-0.26%)
Jun 27, 2002 3.382 3.415 3.349 3.413 65,384 +0.03(+0.92%)
Jun 26, 2002 3.460 3.460 3.342 3.382 119,044 -0.08(-2.24%)
Jun 25, 2002 3.304 3.482 3.304 3.460 195,701 +0.15(+4.63%)
Jun 21, 2002 3.329 3.331 3.304 3.307 40,132 -0.05(-1.39%)
Jun 20, 2002 3.451 3.451 3.326 3.353 246,655 -0.13(-3.63%)
Jun 19, 2002 3.526 3.537 3.473 3.480 17,586 -0.05(-1.51%)
Jun 18, 2002 3.539 3.566 3.533 3.533 23,898 +0.01(+0.38%)
Jun 17, 2002 3.579 3.586 3.508 3.519 102,810 -0.07(-2.04%)
Jun 14, 2002 3.692 3.692 3.593 3.593 846,385 +0.01(+0.37%)
Jun 12, 2002 3.437 3.579 3.437 3.579 693,521 +0.12(+3.46%)
Jun 11, 2002 3.482 3.482 3.448 3.460 65,834 -0.03(-0.95%)
Jun 10, 2002 3.371 3.493 3.362 3.493 380,129 +0.14(+4.24%)
Jun 07, 2002 3.304 3.351 3.293 3.351 121,749 +0.02(+0.73%)
Jun 06, 2002 3.322 3.326 3.300 3.326 259,281 +0.00(+0.00%)
Jun 05, 2002 3.282 3.326 3.278 3.326 179,467 +0.00(+0.00%)
May 31, 2002 3.260 3.326 3.260 3.326 72,598 +0.04(+1.35%)
May 28, 2002 3.302 3.304 3.282 3.282 42,837 -0.02(-0.60%)
May 27, 2002 3.282 3.309 3.282 3.302 115,436 +0.00(+0.00%)
May 24, 2002 3.282 3.309 3.282 3.302 115,436 +0.02(+0.61%)
May 23, 2002 3.293 3.293 3.278 3.282 175,409 -0.02(-0.47%)
May 22, 2002 3.284 3.302 3.282 3.298 49,601 +0.02(+0.47%)
May 21, 2002 3.238 3.300 3.238 3.282 401,773 +0.04(+1.37%)
May 20, 2002 3.262 3.271 3.238 3.238 55,463 -0.03(-0.88%)
May 17, 2002 3.307 3.326 3.260 3.267 76,206 -0.06(-1.67%)
May 16, 2002 3.322 3.322 3.322 3.322 90,184 -0.00(-0.07%)
May 15, 2002 3.349 3.362 3.282 3.324 27,055 -0.01(-0.40%)
May 14, 2002 3.309 3.338 3.304 3.338 23,448 +0.03(+0.94%)
May 13, 2002 3.353 3.353 3.289 3.307 90,635 -0.05(-1.39%)
May 10, 2002 3.326 3.375 3.326 3.353 105,065 -0.03(-0.85%)
May 09, 2002 3.375 3.415 3.369 3.382 1,758,605 -0.00(-0.13%)
May 08, 2002 3.371 3.404 3.371 3.386 140,237 +0.02(+0.46%)
May 07, 2002 3.371 3.371 3.338 3.371 28,408 -0.01(-0.39%)
May 06, 2002 3.393 3.406 3.384 3.384 36,073 -0.02(-0.59%)
May 03, 2002 3.371 3.415 3.364 3.404 72,598 +0.02(+0.66%)
May 02, 2002 3.397 3.397 3.382 3.382 215,090 -0.02(-0.46%)
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.