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, 2006 5.045 5.072 5.045 5.054 19,389 -0.02(-0.35%)
Jul 28, 2006 5.023 5.092 5.023 5.072 186,231 +0.03(+0.57%)
Jul 27, 2006 5.021 5.054 5.021 5.043 122,200 +0.00(+0.09%)
Jul 26, 2006 5.019 5.052 4.979 5.039 268,750 +0.02(+0.49%)
Jul 25, 2006 5.034 5.047 5.010 5.014 68,540 -0.04(-0.88%)
Jul 24, 2006 5.074 5.101 5.047 5.059 108,672 +0.02(+0.35%)
Jul 21, 2006 5.085 5.090 5.012 5.041 95,145 -0.04(-0.87%)
Jul 20, 2006 5.045 5.167 5.045 5.085 78,911 +0.06(+1.19%)
Jul 19, 2006 4.990 5.063 4.990 5.025 55,463 +0.06(+1.16%)
Jul 18, 2006 4.954 4.996 4.919 4.968 22,095 +0.01(+0.27%)
Jul 17, 2006 4.959 4.979 4.937 4.954 59,522 -0.00(-0.09%)
Jul 14, 2006 5.045 5.045 4.908 4.959 131,669 -0.10(-2.02%)
Jul 13, 2006 5.067 5.076 4.976 5.061 87,028 -0.02(-0.48%)
Jul 12, 2006 5.007 5.107 4.985 5.085 117,240 +0.04(+0.79%)
Jul 11, 2006 4.945 5.045 4.945 5.045 210,581 +0.07(+1.47%)
Jul 10, 2006 4.954 4.988 4.917 4.972 216,894 +0.03(+0.63%)
Jul 07, 2006 4.901 4.956 4.901 4.941 73,951 +0.04(+0.81%)
Jul 06, 2006 4.857 4.917 4.857 4.901 877,498 +0.06(+1.33%)
Jul 05, 2006 4.912 4.912 4.797 4.837 138,433 -0.12(-2.42%)
Jul 03, 2006 4.870 4.956 4.868 4.956 108,221 +0.06(+1.18%)
Jun 30, 2006 4.923 4.945 4.815 4.899 113,632 -0.02(-0.36%)
Jun 29, 2006 4.823 4.932 4.803 4.917 75,755 +0.11(+2.21%)
Jun 28, 2006 4.719 4.837 4.713 4.810 48,699 +0.08(+1.64%)
Jun 27, 2006 4.735 4.790 4.732 4.732 116,338 +0.01(+0.19%)
Jun 26, 2006 4.713 4.830 4.688 4.724 59,071 -0.02(-0.51%)
Jun 23, 2006 4.832 4.835 4.746 4.748 41,935 -0.09(-1.88%)
Jun 22, 2006 4.861 4.879 4.817 4.839 45,543 -0.01(-0.27%)
Jun 21, 2006 4.854 4.877 4.810 4.852 303,021 -0.00(-0.05%)
Jun 20, 2006 4.886 4.897 4.819 4.854 187,584 -0.01(-0.27%)
Jun 19, 2006 5.001 5.030 4.837 4.868 331,880 -0.12(-2.49%)
Jun 16, 2006 5.001 5.045 4.970 4.992 55,463 -0.02(-0.49%)
Jun 15, 2006 4.724 5.025 4.724 5.016 139,786 +0.25(+5.21%)
Jun 14, 2006 4.830 4.899 4.746 4.768 101,908 -0.06(-1.29%)
Jun 13, 2006 4.770 4.921 4.770 4.830 551,480 +0.06(+1.26%)
Jun 12, 2006 5.103 5.103 4.768 4.770 113,182 -0.31(-6.19%)
Jun 09, 2006 5.112 5.214 5.085 5.085 39,681 -0.02(-0.35%)
Jun 08, 2006 5.189 5.189 5.016 5.103 215,090 -0.10(-1.92%)
Jun 07, 2006 5.294 5.300 5.203 5.203 47,347 -0.09(-1.68%)
Jun 06, 2006 5.311 5.351 5.243 5.291 385,089 -0.01(-0.17%)
Jun 05, 2006 5.289 5.369 5.289 5.300 62,227 -0.02(-0.42%)
Jun 02, 2006 5.245 5.325 5.245 5.322 151,510 +0.05(+0.97%)
Jun 01, 2006 5.178 5.322 5.154 5.271 292,199 +0.12(+2.24%)
May 31, 2006 5.101 5.165 5.101 5.156 431,534 +0.08(+1.53%)
May 30, 2006 5.134 5.289 5.050 5.078 156,921 -0.03(-0.65%)
May 26, 2006 5.156 5.185 5.103 5.112 53,660 -0.03(-0.65%)
May 25, 2006 5.134 5.169 5.101 5.145 119,494 +0.03(+0.65%)
May 24, 2006 5.116 5.172 5.025 5.112 236,284 -0.01(-0.17%)
May 23, 2006 5.125 5.176 5.112 5.121 36,524 +0.02(+0.39%)
May 22, 2006 5.300 5.300 5.034 5.101 153,765 -0.20(-3.77%)
May 19, 2006 5.367 5.384 5.227 5.300 105,065 -0.06(-1.04%)
May 18, 2006 5.296 5.373 5.294 5.356 87,028 +0.03(+0.58%)
May 17, 2006 5.433 5.460 5.300 5.325 466,255 -0.12(-2.28%)
May 16, 2006 5.411 5.455 5.378 5.449 54,561 +0.07(+1.28%)
May 15, 2006 5.511 5.511 5.356 5.380 190,290 -0.15(-2.73%)
May 12, 2006 5.600 5.615 5.500 5.531 326,920 -0.08(-1.34%)
May 11, 2006 5.668 5.699 5.597 5.606 222,305 -0.06(-1.06%)
May 10, 2006 5.697 5.722 5.644 5.666 254,321 -0.03(-0.55%)
May 09, 2006 5.699 5.699 5.666 5.697 246,204 +0.00(+0.00%)
May 08, 2006 5.664 5.697 5.648 5.697 598,827 +0.05(+0.82%)
May 05, 2006 5.602 5.686 5.597 5.651 282,278 +0.07(+1.27%)
May 04, 2006 5.555 5.648 5.555 5.580 84,322 +0.03(+0.52%)
May 03, 2006 5.467 5.566 5.444 5.551 365,699 +0.05(+0.89%)
May 02, 2006 5.433 5.506 5.420 5.502 131,219 +0.03(+0.57%)
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.