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 (%)
May 30, 2008 8.128 8.188 7.861 7.882 292,104 -0.10(-1.22%)
May 29, 2008 7.795 8.008 7.795 7.979 112,099 +0.19(+2.45%)
May 28, 2008 7.813 7.817 7.706 7.788 354,647 +0.04(+0.52%)
May 27, 2008 7.729 7.753 7.684 7.749 64,139 +0.24(+3.16%)
May 26, 2008 7.547 7.611 7.491 7.511 0 +0.00(+0.00%)
May 23, 2008 7.547 7.611 7.491 7.511 80,363 -0.03(-0.38%)
May 22, 2008 7.615 7.647 7.484 7.540 194,506 -0.08(-0.99%)
May 21, 2008 7.709 7.726 7.604 7.615 86,270 -0.02(-0.20%)
May 20, 2008 7.771 7.771 7.547 7.631 102,819 -0.13(-1.63%)
May 19, 2008 7.760 7.831 7.726 7.757 141,152 +0.08(+1.01%)
May 16, 2008 7.800 7.822 7.655 7.680 210,347 -0.00(-0.06%)
May 15, 2008 7.760 7.806 7.651 7.684 158,229 -0.12(-1.59%)
May 14, 2008 7.706 7.819 7.691 7.808 171,013 +0.08(+1.03%)
May 13, 2008 7.607 7.828 7.600 7.729 705,985 +0.15(+1.93%)
May 12, 2008 7.383 7.651 7.383 7.582 169,615 -0.02(-0.29%)
May 09, 2008 7.826 7.826 7.552 7.604 217,345 -0.07(-0.95%)
May 08, 2008 7.604 7.715 7.584 7.678 283,374 +0.03(+0.35%)
May 07, 2008 7.813 7.873 7.620 7.651 158,793 -0.22(-2.79%)
May 06, 2008 7.882 7.915 7.775 7.870 152,854 +0.02(+0.20%)
May 05, 2008 7.933 7.961 7.806 7.855 168,528 -0.14(-1.69%)
May 02, 2008 8.230 8.230 7.913 7.990 126,903 -0.10(-1.26%)
May 01, 2008 8.041 8.123 8.006 8.092 83,921 +0.01(+0.08%)
Apr 30, 2008 8.039 8.094 7.973 8.086 119,729 +0.09(+1.08%)
Apr 29, 2008 8.152 8.154 7.944 7.999 108,902 -0.12(-1.42%)
Apr 28, 2008 8.199 8.199 7.999 8.114 154,621 -0.02(-0.27%)
Apr 25, 2008 8.321 8.438 8.061 8.137 251,092 -0.08(-0.97%)
Apr 24, 2008 8.500 8.500 8.181 8.216 134,745 -0.26(-3.11%)
Apr 23, 2008 8.469 8.542 8.434 8.480 106,869 +0.03(+0.37%)
Apr 22, 2008 8.212 8.449 8.190 8.449 161,349 +0.21(+2.50%)
Apr 21, 2008 8.283 8.287 8.110 8.243 164,474 -0.05(-0.56%)
Apr 18, 2008 8.649 8.649 8.267 8.290 225,372 -0.26(-3.03%)
Apr 17, 2008 8.676 8.676 8.485 8.549 140,958 -0.03(-0.34%)
Apr 16, 2008 8.780 8.784 8.578 8.578 84,322 -0.15(-1.68%)
Apr 15, 2008 8.786 8.835 8.622 8.724 220,136 +0.08(+0.87%)
Apr 14, 2008 8.529 8.680 8.418 8.649 145,197 +0.25(+2.98%)
Apr 11, 2008 8.649 8.649 8.341 8.398 111,378 -0.29(-3.32%)
Apr 10, 2008 8.720 8.851 8.627 8.687 324,665 +0.05(+0.54%)
Apr 09, 2008 8.567 8.656 8.432 8.640 97,850 +0.07(+0.85%)
Apr 08, 2008 8.336 8.620 8.276 8.567 97,850 +0.14(+1.71%)
Apr 07, 2008 8.607 8.607 8.234 8.423 178,115 -0.04(-0.52%)
Apr 04, 2008 8.527 8.567 8.389 8.467 115,887 +0.04(+0.47%)
Apr 03, 2008 8.245 8.427 8.141 8.427 76,206 +0.27(+3.29%)
Apr 02, 2008 8.208 8.296 8.025 8.159 73,915 +0.04(+0.46%)
Apr 01, 2008 7.902 8.197 7.768 8.121 108,221 +0.28(+3.62%)
Mar 31, 2008 7.833 7.959 7.749 7.837 122,651 +0.06(+0.71%)
Mar 28, 2008 7.968 8.012 7.782 7.782 80,264 -0.20(-2.53%)
Mar 27, 2008 7.757 8.006 7.642 7.984 120,847 +0.25(+3.21%)
Mar 26, 2008 7.762 7.817 7.627 7.735 187,133 +0.06(+0.78%)
Mar 25, 2008 7.609 7.711 7.604 7.675 85,224 +0.10(+1.38%)
Mar 24, 2008 7.984 7.984 7.522 7.571 202,032 -0.02(-0.32%)
Mar 21, 2008 7.797 7.868 7.516 7.596 130,768 +0.00(+0.00%)
Mar 20, 2008 7.797 7.868 7.516 7.596 130,768 -0.26(-3.28%)
Mar 19, 2008 7.986 8.223 7.831 7.853 73,951 -0.09(-1.14%)
Mar 18, 2008 7.984 8.057 7.904 7.944 119,945 +0.01(+0.11%)
Mar 17, 2008 7.655 7.935 7.584 7.935 67,187 +0.17(+2.23%)
Mar 14, 2008 8.117 8.194 7.737 7.762 149,706 -0.28(-3.53%)
Mar 13, 2008 7.966 8.141 7.762 8.046 120,396 +0.18(+2.25%)
Mar 12, 2008 7.675 8.046 7.618 7.868 191,642 +0.07(+0.91%)
Mar 11, 2008 7.598 7.842 7.598 7.797 153,318 +0.32(+4.33%)
Mar 10, 2008 7.717 7.717 7.400 7.474 203,366 -0.10(-1.38%)
Mar 07, 2008 7.283 7.704 7.274 7.578 417,105 +0.29(+3.99%)
Mar 06, 2008 7.788 7.890 7.287 7.287 235,833 -0.46(-5.98%)
Mar 05, 2008 7.505 7.755 7.496 7.751 316,548 +0.28(+3.74%)
Mar 04, 2008 7.533 7.533 7.374 7.471 325,116 -0.06(-0.82%)
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.