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 (%)
Sep 30, 2002 2.779 2.812 2.761 2.810 24,349 +0.04(+1.36%)
Sep 27, 2002 2.839 2.839 2.768 2.772 74,853 -0.07(-2.50%)
Sep 26, 2002 2.841 2.845 2.832 2.843 15,331 +0.00(+0.16%)
Sep 25, 2002 2.794 2.850 2.794 2.839 25,251 +0.06(+1.99%)
Sep 24, 2002 2.757 2.790 2.750 2.783 22,095 +0.01(+0.40%)
Sep 23, 2002 2.839 2.839 2.761 2.772 16,233 -0.06(-1.96%)
Sep 20, 2002 2.894 2.894 2.805 2.828 1,803,697 -0.06(-2.00%)
Sep 19, 2002 2.912 2.912 2.850 2.885 30,662 -0.02(-0.69%)
Sep 18, 2002 2.938 2.938 2.905 2.905 7,665 -0.04(-1.50%)
Sep 17, 2002 2.972 2.994 2.950 2.950 111,829 -0.02(-0.75%)
Sep 16, 2002 2.981 2.983 2.972 2.972 8,116 -0.01(-0.37%)
Sep 13, 2002 2.983 2.983 2.983 2.983 0 +0.00(+0.00%)
Sep 12, 2002 2.994 3.007 2.981 2.983 286,337 -0.02(-0.66%)
Sep 11, 2002 3.003 3.003 3.003 3.003 450 -0.00(-0.07%)
Sep 10, 2002 2.983 3.005 2.983 3.005 385,991 +0.04(+1.35%)
Sep 09, 2002 2.943 2.969 2.943 2.965 132,120 +0.02(+0.53%)
Sep 06, 2002 2.918 2.950 2.892 2.950 47,347 +0.01(+0.38%)
Sep 05, 2002 2.961 2.961 2.938 2.938 29,310 -0.02(-0.75%)
Sep 04, 2002 3.005 3.005 2.961 2.961 89,283 -0.06(-1.91%)
Sep 03, 2002 3.029 3.029 3.018 3.018 135,277 -0.01(-0.37%)
Aug 30, 2002 2.996 3.058 2.996 3.029 211,934 -0.02(-0.58%)
Aug 29, 2002 3.049 3.071 3.038 3.047 7,981,362 -0.02(-0.51%)
Aug 28, 2002 3.160 3.160 3.060 3.063 47,347 -0.11(-3.36%)
Aug 27, 2002 3.249 3.260 3.167 3.169 47,347 -0.06(-1.92%)
Aug 26, 2002 3.105 3.231 3.105 3.231 26,604 +0.11(+3.55%)
Aug 23, 2002 3.105 3.149 3.098 3.120 36,073 +0.00(+0.14%)
Aug 22, 2002 3.138 3.138 3.105 3.116 167,743 -0.03(-1.06%)
Aug 21, 2002 3.205 3.205 3.149 3.149 160,980 -0.06(-2.00%)
Aug 20, 2002 3.260 3.260 3.213 3.213 32,015 +0.02(+0.56%)
Aug 16, 2002 3.127 3.196 3.127 3.196 454,982 +0.02(+0.49%)
Aug 15, 2002 3.211 3.211 3.171 3.180 182,624 -0.04(-1.10%)
Aug 14, 2002 3.282 3.282 3.180 3.216 247,106 -0.08(-2.36%)
Aug 13, 2002 3.326 3.329 3.260 3.293 302,570 -0.03(-0.87%)
Aug 12, 2002 3.411 3.411 3.322 3.322 20,742 -0.04(-1.12%)
Aug 07, 2002 3.315 3.371 3.309 3.360 83,871 +0.02(+0.66%)
Aug 06, 2002 3.360 3.369 3.304 3.338 183,526 -0.02(-0.66%)
Aug 05, 2002 3.382 3.382 3.360 3.360 3,156 -0.04(-1.24%)
Aug 02, 2002 3.484 3.493 3.402 3.402 22,546 -0.08(-2.29%)
Aug 01, 2002 3.400 3.504 3.360 3.482 436,945 +0.08(+2.28%)
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%)
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.