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 )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2010 9.960 10.10 9.910 10.08 974,608 +0.25(+2.57%)
Apr 29, 2010 9.749 9.878 9.749 9.831 220,251 +0.13(+1.37%)
Apr 28, 2010 9.724 9.815 9.672 9.698 449,913 +0.02(+0.22%)
Apr 27, 2010 9.639 9.805 9.579 9.677 1,610,881 +0.05(+0.56%)
Apr 26, 2010 9.544 9.628 9.485 9.623 413,706 +0.11(+1.13%)
Apr 23, 2010 9.294 9.555 9.273 9.516 443,644 +0.25(+2.70%)
Apr 22, 2010 9.284 9.291 9.118 9.266 177,830 -0.02(-0.20%)
Apr 21, 2010 9.266 9.315 9.198 9.284 269,326 +0.10(+1.12%)
Apr 20, 2010 9.137 9.237 9.039 9.181 663,742 +0.12(+1.36%)
Apr 19, 2010 9.065 9.090 9.002 9.059 771,983 -0.01(-0.10%)
Apr 16, 2010 9.167 9.167 9.004 9.068 316,058 -0.03(-0.37%)
Apr 15, 2010 9.149 9.151 9.022 9.102 209,254 -0.03(-0.37%)
Apr 14, 2010 9.106 9.190 9.079 9.135 673,579 +0.08(+0.90%)
Apr 13, 2010 9.160 9.160 9.011 9.054 694,660 +0.06(+0.70%)
Apr 12, 2010 8.876 9.004 8.808 8.991 168,523 +0.13(+1.45%)
Apr 09, 2010 8.749 8.871 8.684 8.862 647,769 +0.17(+1.92%)
Apr 08, 2010 8.792 8.792 8.650 8.695 270,770 -0.05(-0.62%)
Apr 07, 2010 8.729 8.826 8.672 8.749 706,128 +0.02(+0.21%)
Apr 06, 2010 8.713 8.803 8.679 8.731 391,442 +0.02(+0.21%)
Apr 05, 2010 8.639 8.765 8.550 8.713 125,422 +0.16(+1.87%)
Apr 01, 2010 8.526 8.553 8.553 8.553 1,103,415 +0.08(+0.96%)
Mar 31, 2010 8.462 8.523 8.451 8.471 234,103 +0.01(+0.11%)
Mar 30, 2010 8.424 8.494 8.383 8.462 85,266 +0.07(+0.86%)
Mar 29, 2010 8.257 8.401 8.250 8.390 70,721 +0.09(+1.06%)
Mar 26, 2010 8.298 8.377 8.238 8.302 167,584 +0.03(+0.41%)
Mar 25, 2010 8.426 8.514 8.268 8.268 147,035 -0.16(-1.88%)
Mar 24, 2010 8.453 8.460 8.392 8.426 123,089 -0.01(-0.16%)
Mar 23, 2010 8.519 8.519 8.408 8.440 546,328 -0.04(-0.48%)
Mar 22, 2010 8.386 8.499 8.329 8.480 439,085 +0.01(+0.16%)
Mar 19, 2010 8.609 8.641 8.259 8.467 420,440 -0.08(-0.92%)
Mar 18, 2010 8.467 8.591 8.467 8.546 61,192 +0.03(+0.34%)
Mar 17, 2010 8.593 8.593 8.428 8.517 148,863 -0.02(-0.24%)
Mar 16, 2010 8.471 8.548 8.458 8.537 98,196 +0.02(+0.24%)
Mar 15, 2010 8.517 8.537 8.499 8.517 121,087 -0.13(-1.54%)
Mar 12, 2010 8.785 8.785 8.620 8.650 62,498 -0.10(-1.14%)
Mar 11, 2010 8.625 8.817 8.625 8.749 193,863 +0.06(+0.73%)
Mar 10, 2010 8.785 8.785 8.605 8.686 121,977 -0.19(-2.11%)
Mar 09, 2010 8.955 8.957 8.770 8.873 117,178 -0.06(-0.66%)
Mar 08, 2010 8.763 8.977 8.763 8.932 243,282 +0.25(+2.83%)
Mar 05, 2010 8.749 8.808 8.600 8.686 82,800 -0.01(-0.10%)
Mar 04, 2010 8.745 8.751 8.532 8.695 270,093 -0.11(-1.28%)
Mar 03, 2010 9.000 9.000 8.532 8.808 386,691 -0.18(-2.01%)
Mar 02, 2010 8.799 9.027 8.774 8.989 108,260 +0.29(+3.32%)
Mar 01, 2010 8.575 8.889 8.557 8.700 380,625 -0.04(-0.41%)
Feb 26, 2010 8.688 8.740 8.607 8.736 224,305 +0.10(+1.20%)
Feb 25, 2010 8.530 8.666 8.469 8.632 137,196 +0.09(+1.00%)
Feb 24, 2010 8.485 8.632 8.483 8.546 78,253 +0.05(+0.53%)
Feb 23, 2010 8.566 8.623 8.379 8.501 92,098 -0.14(-1.62%)
Feb 22, 2010 8.896 8.896 8.607 8.641 286,303 -0.23(-2.55%)
Feb 19, 2010 8.980 8.985 8.787 8.867 111,081 -0.16(-1.73%)
Feb 18, 2010 8.898 9.070 8.821 9.022 258,957 +0.09(+1.04%)
Feb 17, 2010 8.844 8.964 8.799 8.930 158,844 +0.21(+2.46%)
Feb 16, 2010 8.616 8.779 8.573 8.715 167,797 +0.19(+2.20%)
Feb 12, 2010 8.559 8.528 8.528 8.528 348,470 -0.04(-0.42%)
Feb 11, 2010 8.480 8.636 8.460 8.564 175,023 +0.11(+1.34%)
Feb 10, 2010 8.395 8.537 8.356 8.451 120,676 +0.10(+1.22%)
Feb 09, 2010 8.198 8.390 8.198 8.349 92,253 +0.17(+2.07%)
Feb 08, 2010 7.999 8.203 7.999 8.180 205,070 +0.13(+1.57%)
Feb 05, 2010 8.017 8.106 7.862 8.054 533,912 +0.03(+0.34%)
Feb 04, 2010 8.395 8.410 8.011 8.027 381,293 -0.45(-5.28%)
Feb 03, 2010 8.521 8.521 8.413 8.474 263,455 -0.11(-1.24%)
Feb 02, 2010 8.652 8.652 8.519 8.580 317,170 +0.07(+0.80%)
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.