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 (%)
Apr 30, 2009 6.533 6.602 6.433 6.562 287,725 +0.09(+1.34%)
Apr 29, 2009 6.307 6.595 6.307 6.476 336,827 +0.17(+2.74%)
Apr 28, 2009 6.163 6.387 6.154 6.303 350,814 +0.07(+1.07%)
Apr 27, 2009 6.429 6.429 6.165 6.236 282,607 -0.28(-4.26%)
Apr 24, 2009 6.582 6.624 6.465 6.513 110,625 -0.03(-0.47%)
Apr 23, 2009 6.516 6.609 6.453 6.544 204,097 +0.06(+0.96%)
Apr 22, 2009 6.600 6.653 6.447 6.482 156,263 -0.10(-1.58%)
Apr 21, 2009 6.498 6.586 6.498 6.586 96,813 +0.08(+1.19%)
Apr 20, 2009 6.609 6.708 6.343 6.509 341,570 -0.21(-3.17%)
Apr 17, 2009 6.631 6.808 6.631 6.722 250,015 +0.00(+0.07%)
Apr 16, 2009 6.708 6.779 6.682 6.717 260,332 +0.06(+0.97%)
Apr 15, 2009 6.629 6.731 6.629 6.653 414,232 +0.04(+0.54%)
Apr 14, 2009 6.522 6.720 6.420 6.618 440,147 +0.10(+1.50%)
Apr 13, 2009 6.371 6.544 6.371 6.520 157,016 +0.09(+1.41%)
Apr 09, 2009 6.422 6.489 6.389 6.429 33,106 +0.04(+0.69%)
Apr 08, 2009 6.387 6.427 6.305 6.385 290,269 -0.00(-0.07%)
Apr 07, 2009 6.387 6.451 6.362 6.389 147,353 -0.02(-0.28%)
Apr 06, 2009 6.458 6.491 6.387 6.407 58,169 -0.09(-1.40%)
Apr 03, 2009 6.369 6.507 6.351 6.498 107,554 +0.10(+1.63%)
Apr 02, 2009 6.360 6.493 6.360 6.394 112,289 +0.09(+1.37%)
Apr 01, 2009 6.218 6.307 6.203 6.307 143,317 +0.08(+1.21%)
Mar 31, 2009 6.276 6.276 6.194 6.232 279,176 -0.05(-0.78%)
Mar 30, 2009 6.433 6.433 6.165 6.280 208,841 -0.33(-5.06%)
Mar 26, 2009 6.720 6.759 6.516 6.615 165,209 -0.02(-0.23%)
Mar 25, 2009 6.706 6.706 6.558 6.631 127,061 +0.01(+0.20%)
Mar 24, 2009 6.722 6.737 6.567 6.618 100,015 -0.17(-2.48%)
Mar 23, 2009 6.649 6.879 6.649 6.786 111,103 +0.37(+5.81%)
Mar 20, 2009 6.560 6.560 6.389 6.413 44,122 -0.17(-2.56%)
Mar 19, 2009 6.677 6.775 6.553 6.582 235,508 -0.16(-2.37%)
Mar 18, 2009 6.742 6.762 6.644 6.742 95,041 -0.08(-1.20%)
Mar 17, 2009 6.708 6.824 6.684 6.824 101,566 +0.08(+1.12%)
Mar 16, 2009 6.618 6.786 6.618 6.748 113,930 +0.15(+2.22%)
Mar 13, 2009 6.660 6.675 6.582 6.602 0 -0.02(-0.27%)
Mar 12, 2009 6.411 6.675 6.411 6.620 288,505 +0.17(+2.61%)
Mar 11, 2009 6.458 6.458 6.267 6.451 222,328 +0.06(+0.97%)
Mar 10, 2009 6.119 6.389 6.083 6.389 327,993 +0.37(+6.08%)
Mar 09, 2009 6.194 6.194 5.990 6.023 104,740 -0.19(-3.10%)
Mar 06, 2009 6.241 6.300 6.081 6.216 0 +0.06(+1.01%)
Mar 05, 2009 6.267 6.267 6.079 6.154 110,719 -0.13(-2.01%)
Mar 04, 2009 5.972 6.343 5.919 6.280 193,216 +0.53(+9.13%)
Mar 02, 2009 5.877 5.908 5.751 5.755 119,774 -0.15(-2.59%)
Feb 27, 2009 6.209 6.214 5.908 5.908 0 -0.36(-5.80%)
Feb 26, 2009 6.298 6.396 6.212 6.272 111,698 -0.04(-0.56%)
Feb 25, 2009 6.371 6.371 6.209 6.307 83,641 -0.15(-2.30%)
Feb 24, 2009 6.307 6.476 6.256 6.456 180,063 +0.19(+3.01%)
Feb 23, 2009 6.402 6.431 6.198 6.267 84,083 -0.09(-1.40%)
Feb 20, 2009 6.440 6.516 6.252 6.356 297,100 -0.15(-2.35%)
Feb 19, 2009 6.651 6.664 6.460 6.509 83,249 -0.16(-2.36%)
Feb 18, 2009 6.704 6.764 6.640 6.666 194,546 +0.06(+0.87%)
Feb 17, 2009 6.593 6.700 6.542 6.609 177,704 -0.03(-0.43%)
Feb 13, 2009 6.640 6.764 6.586 6.637 80,237 +0.04(+0.64%)
Feb 12, 2009 6.629 6.629 6.506 6.595 25,391 -0.09(-1.39%)
Feb 11, 2009 6.606 6.742 6.575 6.688 202,708 +0.17(+2.62%)
Feb 10, 2009 6.675 6.702 6.509 6.518 87,177 -0.14(-2.03%)
Feb 09, 2009 6.429 6.762 6.429 6.653 175,783 +0.41(+6.53%)
Feb 06, 2009 6.675 6.711 6.245 6.245 176,095 -0.49(-7.22%)
Feb 05, 2009 6.593 6.754 6.547 6.731 85,774 +0.09(+1.30%)
Feb 04, 2009 6.600 6.700 6.600 6.644 492,427 +0.04(+0.67%)
Feb 03, 2009 6.653 6.704 6.600 6.600 395,248 -0.09(-1.36%)
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.