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 28, 2003 3.757 3.763 3.735 3.757 46,896 -0.00(-0.06%)
Feb 27, 2003 3.664 3.759 3.659 3.759 494,213 +0.08(+2.11%)
Feb 26, 2003 3.657 3.708 3.593 3.681 342,251 +0.03(+0.85%)
Feb 25, 2003 3.566 3.681 3.562 3.650 1,018,187 +0.08(+2.36%)
Feb 24, 2003 3.633 3.637 3.548 3.566 317,901 -0.04(-1.23%)
Feb 21, 2003 3.537 3.613 3.537 3.610 68,540 +0.05(+1.31%)
Feb 20, 2003 3.582 3.621 3.553 3.564 133,473 +0.00(+0.06%)
Feb 19, 2003 3.646 3.646 3.559 3.562 184,428 -0.07(-1.95%)
Feb 18, 2003 3.681 3.681 3.633 3.633 102,359 -0.03(-0.85%)
Feb 14, 2003 3.637 3.679 3.630 3.664 91,086 +0.05(+1.35%)
Feb 13, 2003 3.593 3.624 3.562 3.615 284,984 +0.03(+0.93%)
Feb 12, 2003 3.515 3.593 3.515 3.582 779,197 +0.03(+0.75%)
Feb 11, 2003 3.504 3.566 3.504 3.555 201,563 +0.02(+0.56%)
Feb 10, 2003 3.570 3.570 3.480 3.535 345,408 -0.01(-0.38%)
Feb 07, 2003 3.559 3.559 3.548 3.548 178,115 +0.00(+0.00%)
Feb 06, 2003 3.557 3.593 3.491 3.548 279,122 +0.00(+0.00%)
Feb 05, 2003 3.553 3.575 3.546 3.548 496,918 -0.04(-0.99%)
Feb 04, 2003 3.626 3.626 3.573 3.584 186,682 -0.07(-2.00%)
Feb 03, 2003 3.615 3.657 3.599 3.657 35,623 +0.04(+1.10%)
Jan 31, 2003 3.526 3.692 3.526 3.617 155,118 +0.07(+1.87%)
Jan 30, 2003 3.557 3.586 3.504 3.550 403,126 +0.00(+0.00%)
Jan 29, 2003 3.593 3.606 3.497 3.550 260,183 -0.07(-1.84%)
Jan 28, 2003 3.482 3.626 3.482 3.617 212,385 +0.14(+4.15%)
Jan 27, 2003 3.515 3.515 3.457 3.473 179,918 -0.05(-1.51%)
Jan 24, 2003 3.544 3.546 3.482 3.526 31,113 -0.05(-1.43%)
Jan 23, 2003 3.573 3.582 3.497 3.577 261,987 +0.06(+1.64%)
Jan 22, 2003 3.595 3.597 3.482 3.519 140,688 -0.10(-2.64%)
Jan 21, 2003 3.659 3.659 3.559 3.615 114,985 -0.07(-1.81%)
Jan 17, 2003 3.590 3.681 3.579 3.681 60,874 +0.07(+1.84%)
Jan 16, 2003 3.715 3.721 3.593 3.615 180,369 -0.09(-2.40%)
Jan 15, 2003 3.757 3.803 3.659 3.704 693,521 -0.11(-2.85%)
Jan 14, 2003 3.770 3.970 3.615 3.812 1,549,827 +0.03(+0.82%)
Jan 13, 2003 3.881 3.881 3.768 3.781 160,980 -0.10(-2.57%)
Jan 10, 2003 3.586 3.881 3.586 3.881 885,164 +0.30(+8.36%)
Jan 09, 2003 3.559 3.661 3.531 3.582 344,506 +0.06(+1.83%)
Jan 08, 2003 3.375 3.526 3.375 3.517 259,281 +0.16(+4.62%)
Jan 07, 2003 3.364 3.448 3.351 3.362 73,049 -0.00(-0.13%)
Jan 06, 2003 3.315 3.384 3.300 3.366 93,341 +0.06(+1.74%)
Jan 03, 2003 3.273 3.349 3.273 3.309 49,150 +0.06(+1.84%)
Jan 02, 2003 3.216 3.278 3.216 3.249 44,641 +0.01(+0.34%)
Dec 31, 2002 3.227 3.249 3.227 3.238 21,644 -0.02(-0.68%)
Dec 30, 2002 3.315 3.315 3.240 3.260 533,443 -0.06(-1.80%)
Dec 27, 2002 3.326 3.353 3.315 3.320 121,749 -0.00(-0.07%)
Dec 26, 2002 3.371 3.371 3.304 3.322 163,685 -0.10(-2.98%)
Dec 24, 2002 3.375 3.415 3.375 3.424 18,487 +0.05(+1.51%)
Dec 23, 2002 3.360 3.389 3.360 3.373 75,304 +0.01(+0.40%)
Dec 20, 2002 3.338 3.360 3.331 3.360 46,896 +0.02(+0.46%)
Dec 19, 2002 3.366 3.382 3.326 3.344 303,472 -0.02(-0.46%)
Dec 18, 2002 3.326 3.360 3.282 3.360 50,052 +0.02(+0.66%)
Dec 17, 2002 3.406 3.415 3.320 3.338 690,816 -0.06(-1.89%)
Dec 16, 2002 3.382 3.411 3.335 3.402 299,413 +0.01(+0.39%)
Dec 13, 2002 3.466 3.466 3.360 3.389 129,415 -0.07(-1.99%)
Dec 12, 2002 3.395 3.460 3.395 3.457 384,638 +0.06(+1.90%)
Dec 11, 2002 3.360 3.415 3.360 3.393 230,422 +0.05(+1.53%)
Dec 10, 2002 3.298 3.342 3.298 3.342 111,829 +0.05(+1.55%)
Dec 09, 2002 3.349 3.349 3.282 3.291 2,358,334 -0.06(-1.79%)
Dec 06, 2002 3.216 3.353 3.216 3.351 331,429 +0.15(+4.71%)
Dec 05, 2002 3.173 3.200 3.149 3.200 145,648 +0.01(+0.42%)
Dec 04, 2002 3.140 3.187 3.038 3.187 86,126 +0.03(+0.84%)
Dec 03, 2002 3.180 3.244 3.138 3.160 264,241 -0.02(-0.63%)
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.