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 (%)
Jul 30, 2010 12.37 12.39 12.20 12.37 181,879 -0.01(-0.08%)
Jul 29, 2010 12.64 12.76 12.33 12.38 186,188 -0.16(-1.29%)
Jul 28, 2010 12.76 12.77 12.45 12.54 208,303 -0.15(-1.18%)
Jul 27, 2010 12.43 12.71 12.43 12.69 182,426 +0.36(+2.90%)
Jul 26, 2010 12.00 12.33 11.84 12.33 278,086 +0.41(+3.47%)
Jul 23, 2010 11.92 12.06 11.83 11.92 288,558 -0.07(-0.60%)
Jul 22, 2010 11.85 12.10 11.85 11.99 129,068 +0.23(+1.93%)
Jul 21, 2010 11.76 11.80 11.68 11.76 442,788 +0.05(+0.40%)
Jul 20, 2010 11.44 11.71 11.40 11.71 239,577 +0.30(+2.64%)
Jul 19, 2010 11.42 11.46 11.32 11.41 145,890 +0.08(+0.70%)
Jul 16, 2010 11.33 11.51 11.33 11.33 103,529 -0.18(-1.54%)
Jul 15, 2010 11.63 11.63 11.48 11.51 68,678 -0.09(-0.75%)
Jul 14, 2010 11.57 11.72 11.47 11.60 245,936 +0.04(+0.32%)
Jul 13, 2010 11.28 11.60 11.28 11.56 332,844 +0.30(+2.68%)
Jul 12, 2010 11.25 11.33 11.17 11.26 306,449 -0.05(-0.41%)
Jul 09, 2010 11.31 11.31 10.98 11.31 274,402 +0.35(+3.18%)
Jul 08, 2010 10.84 10.97 10.62 10.96 415,135 +0.23(+2.16%)
Jul 07, 2010 10.55 10.80 10.48 10.73 232,024 +0.22(+2.11%)
Jul 06, 2010 10.45 10.54 10.40 10.50 165,865 +0.08(+0.81%)
Jul 02, 2010 10.42 10.50 10.23 10.42 182,319 +0.19(+1.90%)
Jul 01, 2010 10.01 10.23 9.946 10.23 239,996 +0.16(+1.56%)
Jun 30, 2010 10.21 10.26 10.05 10.07 439,848 -0.13(-1.26%)
Jun 29, 2010 10.45 10.45 10.12 10.20 202,492 -0.26(-2.46%)
Jun 25, 2010 10.46 10.49 10.40 10.46 117,325 -0.04(-0.40%)
Jun 24, 2010 10.58 10.61 10.43 10.50 113,632 -0.15(-1.45%)
Jun 23, 2010 10.78 10.78 10.57 10.65 168,138 -0.15(-1.36%)
Jun 22, 2010 10.96 10.97 10.80 10.80 1,947 -0.20(-1.83%)
Jun 21, 2010 10.93 11.10 10.91 11.00 136,728 +0.12(+1.07%)
Jun 18, 2010 10.88 11.05 10.88 10.88 104,932 -0.03(-0.26%)
Jun 17, 2010 10.87 10.97 10.79 10.91 196,112 +0.14(+1.32%)
Jun 16, 2010 10.53 10.80 10.53 10.77 391,774 +0.15(+1.39%)
Jun 15, 2010 10.63 10.66 10.56 10.62 269,767 +0.07(+0.62%)
Jun 14, 2010 10.43 10.67 10.33 10.56 149,544 +0.31(+3.03%)
Jun 11, 2010 10.31 10.40 10.19 10.24 334,333 -0.09(-0.90%)
Jun 10, 2010 10.27 10.38 10.26 10.34 186,543 +0.18(+1.75%)
Jun 09, 2010 9.913 10.28 9.831 10.16 455,707 +0.48(+4.95%)
Jun 08, 2010 9.731 9.787 9.616 9.681 246,518 +0.04(+0.44%)
Jun 07, 2010 9.745 9.761 9.611 9.639 202,907 -0.02(-0.22%)
Jun 04, 2010 9.660 9.714 9.609 9.660 219,156 -0.04(-0.43%)
Jun 03, 2010 9.824 9.901 9.670 9.703 225,887 +0.10(+1.00%)
Jun 02, 2010 9.441 9.635 9.384 9.607 270,229 +0.15(+1.61%)
Jun 01, 2010 9.581 9.602 9.452 9.455 343,910 -0.10(-1.05%)
May 28, 2010 9.555 9.761 9.488 9.555 376,591 -0.06(-0.58%)
May 27, 2010 9.324 9.625 9.324 9.611 489,403 +0.39(+4.29%)
May 26, 2010 9.030 9.347 9.030 9.216 827,438 +0.13(+1.47%)
May 25, 2010 9.104 9.273 8.938 9.083 1,007,417 -0.28(-3.02%)
May 24, 2010 9.478 9.485 9.303 9.366 276,400 -0.04(-0.37%)
May 21, 2010 9.233 9.406 9.149 9.401 179,739 +0.05(+0.50%)
May 20, 2010 9.371 9.443 9.310 9.354 662,877 -0.25(-2.63%)
May 19, 2010 9.688 9.688 9.476 9.607 211,389 -0.08(-0.87%)
May 18, 2010 9.798 9.953 9.649 9.691 297,942 -0.08(-0.86%)
May 17, 2010 9.759 9.840 9.621 9.775 279,995 -0.02(-0.19%)
May 14, 2010 9.794 9.978 9.768 9.794 219,952 -0.23(-2.26%)
May 13, 2010 9.999 10.10 9.948 10.02 249,898 +0.02(+0.19%)
May 12, 2010 9.960 10.04 9.929 10.00 257,088 +0.02(+0.16%)
May 11, 2010 10.05 10.07 9.981 9.985 172,884 -0.05(-0.49%)
May 10, 2010 10.04 10.08 9.995 10.03 310,271 +0.32(+3.35%)
May 07, 2010 9.960 9.962 9.513 9.710 569,507 -0.18(-1.77%)
May 06, 2010 9.885 10.13 9.546 9.885 427 -0.03(-0.35%)
May 05, 2010 9.985 10.08 9.919 9.919 565,968 -0.16(-1.63%)
May 04, 2010 10.13 10.13 10.01 10.08 745,720 -0.05(-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.