Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Compania Cervecerias Unidas S.A. ADR
(NY:
CCU
)
12.87
-0.16 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
7.865
7.943
7.690
7.690
158,835
-0.18(-2.31%)
May 30, 2007
7.734
7.914
7.730
7.872
72,649
+0.10(+1.28%)
May 29, 2007
7.772
7.909
7.728
7.772
55,502
+0.00(+0.06%)
May 25, 2007
7.535
7.779
7.535
7.768
97,918
+0.06(+0.78%)
May 24, 2007
7.810
7.843
7.661
7.708
62,722
-0.10(-1.31%)
May 23, 2007
7.812
7.909
7.668
7.810
947,148
-0.04(-0.45%)
May 22, 2007
8.093
8.175
7.765
7.845
165,604
-0.23(-2.80%)
May 21, 2007
8.153
8.195
8.049
8.071
54,148
-0.08(-1.03%)
May 18, 2007
8.089
8.233
8.089
8.155
47,380
+0.03(+0.41%)
May 17, 2007
8.045
8.151
8.000
8.122
41,965
+0.10(+1.24%)
May 16, 2007
7.889
8.033
7.856
8.022
344,745
+0.09(+1.17%)
May 15, 2007
8.109
8.144
7.898
7.929
213,886
-0.18(-2.21%)
May 14, 2007
8.211
8.211
7.989
8.109
115,516
-0.07(-0.81%)
May 11, 2007
8.266
8.266
8.151
8.175
266,681
-0.02(-0.30%)
May 10, 2007
8.244
8.266
8.089
8.200
344,294
-0.04(-0.48%)
May 09, 2007
8.310
8.310
8.200
8.240
64,527
-0.06(-0.72%)
May 08, 2007
8.277
8.361
8.277
8.299
102,882
-0.04(-0.50%)
May 07, 2007
8.189
8.368
8.189
8.341
267,584
+0.17(+2.03%)
May 04, 2007
8.266
8.308
8.135
8.175
345,197
+0.02(+0.24%)
May 03, 2007
7.878
8.166
7.878
8.155
172,824
+0.33(+4.19%)
May 02, 2007
7.734
7.827
7.734
7.827
146,201
+0.05(+0.66%)
May 01, 2007
7.779
7.825
7.707
7.776
50,087
+0.06(+0.72%)
Apr 30, 2007
7.779
7.878
7.659
7.721
215,691
+0.03(+0.40%)
Apr 27, 2007
221.61
7.825
7.431
7.690
259,461
+0.26(+3.46%)
Apr 26, 2007
7.402
7.495
7.327
7.433
152,518
-0.01(-0.18%)
Apr 25, 2007
7.535
7.598
7.389
7.446
154,323
+0.03(+0.42%)
Apr 24, 2007
7.247
7.415
7.205
7.415
60,917
+0.06(+0.81%)
Apr 23, 2007
7.490
7.610
7.327
7.355
105,589
-0.21(-2.81%)
Apr 20, 2007
7.280
7.579
7.236
7.568
246,376
+0.31(+4.27%)
Apr 19, 2007
7.191
7.291
7.174
7.258
117,321
+0.06(+0.83%)
Apr 18, 2007
7.125
7.245
7.112
7.198
107,394
-0.06(-0.85%)
Apr 17, 2007
7.158
7.311
7.156
7.260
253,144
+0.11(+1.52%)
Apr 16, 2007
7.116
7.158
7.116
7.151
60,917
+0.03(+0.37%)
Apr 13, 2007
7.081
7.187
7.081
7.125
175,080
+0.00(+0.00%)
Apr 12, 2007
7.180
7.225
7.114
7.125
155,225
-0.03(-0.46%)
Apr 11, 2007
7.103
7.187
7.081
7.158
250,888
+0.09(+1.25%)
Apr 10, 2007
7.014
7.136
7.014
7.069
194,032
+0.06(+0.85%)
Apr 09, 2007
6.936
7.025
6.934
7.010
128,151
+0.10(+1.38%)
Apr 05, 2007
7.007
7.034
6.897
6.914
110,553
-0.06(-0.79%)
Apr 04, 2007
6.936
7.034
6.870
6.970
86,186
-0.01(-0.16%)
Apr 03, 2007
6.939
7.069
6.939
6.981
49,184
+0.04(+0.64%)
Apr 02, 2007
6.936
6.936
6.905
6.936
14,890
-0.03(-0.38%)
Mar 30, 2007
6.970
6.990
6.925
6.963
98,821
+0.00(+0.06%)
Mar 29, 2007
6.981
6.981
6.928
6.959
125,444
+0.05(+0.74%)
Mar 28, 2007
6.954
6.961
6.801
6.908
133,566
-0.00(-0.03%)
Mar 27, 2007
6.981
6.981
6.859
6.910
69,490
-0.05(-0.67%)
Mar 26, 2007
6.859
6.996
6.859
6.956
81,674
+0.14(+2.08%)
Mar 23, 2007
6.925
6.974
6.764
6.815
225,619
-0.15(-2.10%)
Mar 22, 2007
6.981
6.987
6.952
6.961
55,051
-0.02(-0.29%)
Mar 21, 2007
6.943
7.052
6.784
6.981
181,848
+0.04(+0.64%)
Mar 20, 2007
7.023
7.114
6.872
6.936
41,965
-0.10(-1.39%)
Mar 19, 2007
6.777
7.069
6.777
7.034
143,493
+0.24(+3.56%)
Mar 16, 2007
6.759
6.797
6.715
6.792
58,209
+0.00(+0.07%)
Mar 15, 2007
6.648
6.850
6.589
6.788
131,310
+0.20(+2.96%)
Mar 14, 2007
6.604
6.648
6.493
6.593
228,326
-0.05(-0.80%)
Mar 13, 2007
6.668
6.699
6.577
6.646
13,988
-0.02(-0.33%)
Mar 12, 2007
6.671
6.755
6.626
6.668
20,305
+0.02(+0.30%)
Mar 09, 2007
6.564
6.682
6.564
6.648
217,496
+0.07(+1.08%)
Mar 08, 2007
6.542
6.759
6.542
6.577
64,978
+0.01(+0.17%)
Mar 07, 2007
6.562
6.651
6.509
6.566
146,652
+0.02(+0.24%)
Mar 06, 2007
6.491
6.584
6.460
6.551
71,295
+0.10(+1.55%)
Mar 05, 2007
6.427
7.590
6.316
6.451
120,480
-0.02(-0.24%)
Mar 02, 2007
6.671
6.706
6.462
6.467
57,758
-0.20(-2.96%)
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
.