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 )

10.33 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2009 7.182 7.258 7.072 7.214 261,731 +0.10(+1.34%)
Apr 29, 2009 6.933 7.250 6.933 7.119 306,396 +0.19(+2.74%)
Apr 28, 2009 6.775 7.021 6.765 6.929 319,120 +0.07(+1.07%)
Apr 27, 2009 7.068 7.068 6.777 6.855 257,075 -0.30(-4.26%)
Apr 24, 2009 7.236 7.282 7.107 7.160 100,630 -0.03(-0.47%)
Apr 23, 2009 7.163 7.265 7.094 7.194 185,658 +0.07(+0.96%)
Apr 22, 2009 7.255 7.314 7.087 7.126 142,145 -0.11(-1.58%)
Apr 21, 2009 7.143 7.241 7.143 7.241 88,066 +0.09(+1.19%)
Apr 20, 2009 7.265 7.375 6.972 7.155 310,711 -0.15(-2.01%)
Apr 17, 2009 7.203 7.396 7.203 7.302 230,145 +0.00(+0.07%)
Apr 16, 2009 7.288 7.365 7.259 7.297 239,643 +0.07(+0.97%)
Apr 15, 2009 7.201 7.312 7.201 7.227 381,312 +0.04(+0.54%)
Apr 14, 2009 7.085 7.300 6.974 7.189 405,167 +0.11(+1.50%)
Apr 13, 2009 6.921 7.109 6.921 7.083 144,537 +0.10(+1.41%)
Apr 09, 2009 6.977 7.049 6.941 6.984 30,475 +0.05(+0.69%)
Apr 08, 2009 6.938 6.982 6.849 6.936 267,200 -0.00(-0.07%)
Apr 07, 2009 6.938 7.008 6.912 6.941 135,642 -0.02(-0.28%)
Apr 06, 2009 7.015 7.052 6.938 6.960 53,546 -0.10(-1.40%)
Apr 03, 2009 6.919 7.068 6.900 7.059 99,006 +0.11(+1.63%)
Apr 02, 2009 6.909 7.054 6.909 6.946 103,365 +0.09(+1.37%)
Apr 01, 2009 6.755 6.852 6.738 6.852 131,927 +0.08(+1.21%)
Mar 31, 2009 6.818 6.818 6.729 6.770 256,989 -0.05(-0.78%)
Mar 30, 2009 6.989 6.989 6.697 6.823 192,244 -0.36(-5.06%)
Mar 26, 2009 7.300 7.343 7.078 7.186 152,080 -0.02(-0.23%)
Mar 25, 2009 7.285 7.285 7.124 7.203 116,963 +0.01(+0.20%)
Mar 24, 2009 7.302 7.319 7.133 7.189 92,066 -0.18(-2.48%)
Mar 23, 2009 7.223 7.473 7.223 7.372 102,273 +0.40(+5.81%)
Mar 20, 2009 7.126 7.126 6.941 6.967 40,616 -0.18(-2.56%)
Mar 19, 2009 7.254 7.360 7.119 7.150 216,792 -0.17(-2.37%)
Mar 18, 2009 7.324 7.345 7.218 7.324 87,488 -0.09(-1.20%)
Mar 17, 2009 7.288 7.413 7.261 7.413 93,494 +0.08(+1.12%)
Mar 16, 2009 7.189 7.372 7.189 7.331 104,876 +0.16(+2.22%)
Mar 13, 2009 7.235 7.251 7.150 7.172 0 -0.02(-0.27%)
Mar 12, 2009 6.965 7.251 6.965 7.191 265,577 +0.18(+2.61%)
Mar 11, 2009 7.015 7.015 6.808 7.008 204,659 +0.07(+0.97%)
Mar 10, 2009 6.647 6.941 6.608 6.941 301,927 +0.40(+6.08%)
Mar 09, 2009 6.729 6.729 6.507 6.543 96,416 -0.21(-3.10%)
Mar 06, 2009 6.779 6.844 6.606 6.753 0 +0.07(+1.01%)
Mar 05, 2009 6.808 6.808 6.603 6.685 101,920 -0.14(-2.01%)
Mar 04, 2009 6.488 6.890 6.430 6.823 177,861 +0.57(+9.13%)
Mar 02, 2009 6.384 6.418 6.248 6.252 110,255 -0.17(-2.59%)
Feb 27, 2009 6.746 6.750 6.418 6.418 0 -0.40(-5.80%)
Feb 26, 2009 6.842 6.948 6.748 6.813 102,821 -0.04(-0.56%)
Feb 25, 2009 6.921 6.921 6.746 6.852 76,994 -0.16(-2.30%)
Feb 24, 2009 6.852 7.035 6.796 7.013 165,753 +0.20(+3.01%)
Feb 23, 2009 6.955 6.986 6.734 6.808 77,401 -0.10(-1.40%)
Feb 20, 2009 6.996 7.078 6.791 6.905 273,489 -0.17(-2.35%)
Feb 19, 2009 7.225 7.239 7.018 7.071 76,633 -0.17(-2.36%)
Feb 18, 2009 7.283 7.348 7.213 7.242 179,085 +0.06(+0.87%)
Feb 17, 2009 7.162 7.278 7.107 7.179 163,582 -0.03(-0.43%)
Feb 13, 2009 7.213 7.348 7.155 7.211 73,860 +0.05(+0.64%)
Feb 12, 2009 7.201 7.201 7.068 7.165 23,373 -0.10(-1.39%)
Feb 11, 2009 7.177 7.324 7.143 7.266 186,598 +0.19(+2.62%)
Feb 10, 2009 7.251 7.280 7.071 7.080 80,249 -0.15(-2.03%)
Feb 09, 2009 6.984 7.345 6.984 7.227 161,813 +0.44(+6.53%)
Feb 06, 2009 7.251 7.290 6.784 6.784 162,100 -0.53(-7.22%)
Feb 05, 2009 7.162 7.337 7.112 7.312 78,958 +0.09(+1.30%)
Feb 04, 2009 7.170 7.278 7.170 7.218 453,293 +0.05(+0.67%)
Feb 03, 2009 7.227 7.283 7.170 7.170 363,837 -0.10(-1.36%)
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.