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 (%)
Jun 30, 2008 6.480 6.620 6.447 6.467 188,572 -0.05(-0.78%)
Jun 27, 2008 6.642 6.662 6.476 6.518 322,695 -0.09(-1.38%)
Jun 26, 2008 6.875 6.893 6.609 6.609 309,262 -0.29(-4.24%)
Jun 25, 2008 6.773 6.963 6.748 6.901 226,950 +0.14(+2.00%)
Jun 24, 2008 6.695 6.819 6.553 6.766 175,486 +0.04(+0.64%)
Jun 23, 2008 7.008 7.008 6.693 6.723 370,389 -0.30(-4.34%)
Jun 20, 2008 7.128 7.163 6.921 7.028 136,197 -0.24(-3.27%)
Jun 19, 2008 7.212 7.265 7.097 7.265 45,543 +0.04(+0.55%)
Jun 18, 2008 7.336 7.338 7.185 7.225 51,175 -0.09(-1.18%)
Jun 17, 2008 7.394 7.394 7.276 7.312 107,951 -0.05(-0.66%)
Jun 16, 2008 7.303 7.531 7.303 7.360 58,052 -0.05(-0.69%)
Jun 13, 2008 7.494 7.507 7.347 7.411 45,317 +0.02(+0.27%)
Jun 12, 2008 7.383 7.489 7.294 7.391 291,775 +0.01(+0.18%)
Jun 11, 2008 7.507 7.540 7.347 7.378 172,825 -0.09(-1.25%)
Jun 10, 2008 7.458 7.593 7.405 7.471 155,767 -0.12(-1.52%)
Jun 09, 2008 7.715 7.715 7.476 7.587 305,140 -0.02(-0.23%)
Jun 06, 2008 7.711 7.711 7.545 7.604 89,923 -0.10(-1.30%)
Jun 05, 2008 7.775 7.775 7.531 7.704 181,948 +0.08(+0.99%)
Jun 04, 2008 7.815 7.815 7.540 7.629 115,323 -0.23(-2.93%)
Jun 03, 2008 7.961 7.961 7.693 7.859 74,587 +0.01(+0.11%)
Jun 02, 2008 7.819 7.968 7.791 7.851 128,206 -0.03(-0.39%)
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%)
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.