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 (%)
Feb 29, 2008 7.704 7.711 7.363 7.367 377,288 -0.39(-5.09%)
Feb 28, 2008 7.724 7.793 7.620 7.762 286,787 +0.08(+1.01%)
Feb 27, 2008 7.706 7.724 7.533 7.684 89,283 +0.02(+0.26%)
Feb 26, 2008 7.533 7.711 7.380 7.664 97,399 +0.20(+2.70%)
Feb 25, 2008 7.500 7.633 7.360 7.462 129,866 +0.04(+0.57%)
Feb 22, 2008 7.449 7.531 7.376 7.420 130,993 +0.10(+1.33%)
Feb 21, 2008 7.507 7.542 7.323 7.323 131,669 -0.18(-2.45%)
Feb 20, 2008 7.380 7.507 7.316 7.507 112,731 -0.00(-0.03%)
Feb 19, 2008 7.507 7.584 7.465 7.509 57,943 +0.11(+1.50%)
Feb 18, 2008 7.418 7.460 7.356 7.398 0 +0.00(+0.00%)
Feb 15, 2008 7.418 7.460 7.356 7.398 171,351 -0.02(-0.21%)
Feb 14, 2008 7.440 7.689 7.376 7.414 214,640 -0.03(-0.42%)
Feb 13, 2008 7.232 7.511 7.232 7.445 126,258 +0.18(+2.47%)
Feb 12, 2008 7.540 7.540 7.210 7.265 578,536 +0.04(+0.61%)
Feb 11, 2008 7.094 7.221 6.937 7.221 437,847 +0.13(+1.88%)
Feb 08, 2008 6.966 7.187 6.966 7.088 83,421 -0.00(-0.06%)
Feb 07, 2008 7.108 7.203 7.026 7.092 119,035 -0.24(-3.21%)
Feb 06, 2008 7.245 7.327 7.139 7.327 101,457 +0.14(+1.91%)
Feb 05, 2008 7.584 7.584 7.190 7.190 180,820 -0.35(-4.65%)
Feb 04, 2008 7.400 7.651 7.292 7.540 208,128 -0.01(-0.12%)
Feb 01, 2008 7.620 7.642 7.429 7.549 231,391 +0.01(+0.12%)
Jan 31, 2008 7.179 7.602 7.143 7.540 116,338 +0.15(+2.04%)
Jan 30, 2008 7.536 7.536 7.365 7.389 98,752 -0.10(-1.27%)
Jan 29, 2008 7.181 7.540 6.948 7.485 308,432 +0.40(+5.70%)
Jan 28, 2008 7.094 7.190 6.930 7.081 182,637 -0.30(-4.06%)
Jan 25, 2008 7.207 7.380 6.822 7.380 407,635 +0.44(+6.33%)
Jan 24, 2008 6.963 7.181 6.677 6.941 399,519 +0.40(+6.07%)
Jan 23, 2008 6.544 6.653 5.963 6.544 532,992 -0.08(-1.17%)
Jan 22, 2008 6.582 6.906 5.839 6.622 229,520 -0.23(-3.40%)
Jan 21, 2008 6.788 7.046 6.788 6.855 0 +0.00(+0.00%)
Jan 18, 2008 6.788 7.046 6.788 6.855 135,277 +0.05(+0.78%)
Jan 17, 2008 7.263 7.724 6.744 6.802 262,438 -0.24(-3.37%)
Jan 16, 2008 7.179 7.250 6.786 7.039 318,803 -0.34(-4.63%)
Jan 15, 2008 7.505 7.516 7.301 7.380 113,182 -0.18(-2.40%)
Jan 14, 2008 7.629 7.698 7.516 7.562 103,261 -0.06(-0.79%)
Jan 11, 2008 7.558 7.724 7.498 7.623 264,349 +0.08(+1.13%)
Jan 10, 2008 7.318 7.700 7.309 7.538 95,145 +0.20(+2.66%)
Jan 09, 2008 7.292 7.429 7.234 7.343 121,298 +0.12(+1.69%)
Jan 08, 2008 7.230 7.460 7.181 7.221 158,292 +0.01(+0.18%)
Jan 07, 2008 7.223 7.405 6.784 7.207 282,955 -0.06(-0.88%)
Jan 04, 2008 7.407 7.429 7.192 7.272 128,513 -0.21(-2.84%)
Jan 03, 2008 7.651 7.662 7.460 7.485 152,863 -0.48(-5.99%)
Jan 02, 2008 7.928 7.961 7.425 7.961 319,705 +0.03(+0.39%)
Jan 01, 2008 8.055 8.055 7.890 7.930 0 +0.00(+0.00%)
Dec 31, 2007 8.055 8.055 7.890 7.930 45,092 -0.16(-2.03%)
Dec 28, 2007 7.895 8.094 7.808 8.094 260,183 +0.29(+3.66%)
Dec 27, 2007 8.001 8.070 7.808 7.808 73,049 -0.29(-3.61%)
Dec 26, 2007 8.066 8.117 7.975 8.101 54,110 +0.04(+0.55%)
Dec 24, 2007 8.148 8.148 8.026 8.057 39,230 -0.08(-0.95%)
Dec 21, 2007 7.822 8.194 7.822 8.134 276,867 +0.43(+5.55%)
Dec 20, 2007 7.609 7.800 7.609 7.706 78,460 +0.11(+1.40%)
Dec 19, 2007 7.531 7.644 7.531 7.600 160,980 +0.10(+1.39%)
Dec 18, 2007 7.451 7.551 7.267 7.496 557,793 +0.10(+1.32%)
Dec 17, 2007 7.569 7.573 7.389 7.398 42,386 -0.19(-2.46%)
Dec 14, 2007 7.540 7.804 7.540 7.584 107,770 -0.09(-1.16%)
Dec 13, 2007 7.817 7.817 7.553 7.673 139,335 -0.23(-2.95%)
Dec 12, 2007 8.172 8.285 7.877 7.906 444,611 -0.09(-1.11%)
Dec 11, 2007 8.312 8.316 7.957 7.995 164,136 -0.37(-4.48%)
Dec 10, 2007 8.243 8.418 8.243 8.369 204,268 +0.10(+1.18%)
Dec 07, 2007 8.427 8.538 8.210 8.272 125,807 -0.08(-0.90%)
Dec 06, 2007 7.811 8.560 7.811 8.347 196,152 +0.44(+5.61%)
Dec 05, 2007 7.941 8.161 7.775 7.904 133,924 +0.23(+3.04%)
Dec 04, 2007 7.919 7.919 7.547 7.671 105,516 -0.21(-2.70%)
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.