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 )

12.22 +0.12 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
May 01, 2006 5.455 5.504 5.455 5.471 79,813 +0.00(+0.08%)
Apr 28, 2006 5.495 5.495 5.438 5.467 49,601 +0.01(+0.12%)
Apr 27, 2006 5.524 5.524 5.458 5.460 200,661 -0.04(-0.69%)
Apr 26, 2006 5.511 5.533 5.455 5.498 270,103 +0.02(+0.36%)
Apr 25, 2006 5.400 5.482 5.389 5.478 282,729 +0.06(+1.15%)
Apr 24, 2006 5.420 5.467 5.398 5.416 58,620 +0.02(+0.33%)
Apr 21, 2006 5.378 5.424 5.322 5.398 84,322 +0.05(+0.91%)
Apr 20, 2006 5.389 5.478 5.345 5.349 189,388 -0.08(-1.55%)
Apr 19, 2006 5.433 5.478 5.342 5.433 240,342 -0.09(-1.65%)
Apr 18, 2006 5.555 5.637 5.475 5.524 162,783 +0.00(+0.00%)
Apr 17, 2006 5.569 5.589 5.489 5.524 62,227 -0.04(-0.76%)
Apr 13, 2006 5.620 5.666 5.542 5.566 374,718 -0.05(-0.95%)
Apr 12, 2006 5.500 5.677 5.500 5.620 148,805 +0.11(+1.97%)
Apr 11, 2006 5.637 5.655 5.511 5.511 159,627 -0.13(-2.24%)
Apr 10, 2006 5.677 5.679 5.602 5.637 323,763 -0.02(-0.39%)
Apr 07, 2006 5.655 5.686 5.628 5.659 28,859 +0.01(+0.16%)
Apr 06, 2006 5.608 5.722 5.608 5.651 157,823 +0.06(+1.03%)
Apr 05, 2006 5.589 5.631 5.544 5.593 62,678 +0.00(+0.00%)
Apr 04, 2006 5.615 5.677 5.589 5.593 144,295 +0.04(+0.68%)
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.