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 29, 2009
7.227
7.276
7.096
7.189
176,325
+0.02(+0.31%)
May 28, 2009
7.056
7.167
6.981
7.167
116,288
+0.17(+2.44%)
May 27, 2009
7.100
7.118
6.981
6.996
199,790
-0.09(-1.28%)
May 26, 2009
7.081
7.174
7.041
7.087
174,723
+0.01(+0.09%)
May 22, 2009
6.914
7.165
6.841
7.081
242,490
+0.21(+3.06%)
May 21, 2009
6.883
6.934
6.728
6.870
128,729
-0.04(-0.51%)
May 20, 2009
6.917
7.058
6.897
6.905
1,029,274
+0.03(+0.39%)
May 19, 2009
6.852
6.950
6.784
6.879
715,329
+0.01(+0.13%)
May 18, 2009
6.779
6.945
6.684
6.870
1,322,461
+0.23(+3.40%)
May 15, 2009
6.648
6.722
6.571
6.644
275,616
+0.00(+0.07%)
May 14, 2009
6.584
6.708
6.584
6.640
289,018
+0.06(+0.88%)
May 13, 2009
6.593
6.642
6.520
6.582
110,481
-0.11(-1.69%)
May 12, 2009
6.748
6.761
6.659
6.695
588,315
-0.04(-0.53%)
May 11, 2009
6.744
6.792
6.710
6.730
62,424
-0.10(-1.46%)
May 08, 2009
6.675
6.830
6.675
6.830
209,397
+0.23(+3.53%)
May 07, 2009
6.664
6.682
6.515
6.597
288,246
-0.05(-0.80%)
May 06, 2009
6.664
6.737
6.582
6.651
273,924
+0.01(+0.13%)
May 05, 2009
6.757
6.757
6.538
6.642
165,708
-0.20(-2.85%)
May 04, 2009
6.841
6.841
6.753
6.837
154,156
+0.24(+3.70%)
May 01, 2009
6.538
6.613
6.436
6.593
66,476
+0.04(+0.54%)
Apr 30, 2009
6.529
6.597
6.429
6.558
287,926
+0.09(+1.34%)
Apr 29, 2009
6.303
6.591
6.303
6.471
337,061
+0.17(+2.74%)
Apr 28, 2009
6.159
6.382
6.150
6.298
351,058
+0.07(+1.07%)
Apr 27, 2009
6.425
6.425
6.161
6.232
282,804
-0.28(-4.26%)
Apr 24, 2009
6.577
6.620
6.460
6.509
110,702
-0.03(-0.47%)
Apr 23, 2009
6.511
6.604
6.449
6.540
204,239
+0.06(+0.96%)
Apr 22, 2009
6.595
6.648
6.442
6.478
156,372
-0.10(-1.58%)
Apr 21, 2009
6.493
6.582
6.493
6.582
96,880
+0.08(+1.19%)
Apr 20, 2009
6.604
6.704
6.338
6.504
341,808
-0.21(-3.17%)
Apr 17, 2009
6.626
6.803
6.626
6.717
250,188
+0.00(+0.07%)
Apr 16, 2009
6.704
6.775
6.677
6.713
260,513
+0.06(+0.97%)
Apr 15, 2009
6.624
6.726
6.624
6.648
414,520
+0.04(+0.54%)
Apr 14, 2009
6.518
6.715
6.416
6.613
440,453
+0.10(+1.50%)
Apr 13, 2009
6.367
6.540
6.367
6.515
157,125
+0.09(+1.41%)
Apr 09, 2009
6.418
6.484
6.385
6.425
33,129
+0.04(+0.69%)
Apr 08, 2009
6.382
6.422
6.300
6.380
290,470
-0.00(-0.07%)
Apr 07, 2009
6.382
6.447
6.358
6.385
147,455
-0.02(-0.28%)
Apr 06, 2009
6.453
6.487
6.382
6.402
58,209
-0.09(-1.40%)
Apr 03, 2009
6.365
6.502
6.347
6.493
107,629
+0.10(+1.63%)
Apr 02, 2009
6.356
6.489
6.356
6.389
112,367
+0.09(+1.37%)
Apr 01, 2009
6.214
6.303
6.199
6.303
143,417
+0.08(+1.21%)
Mar 31, 2009
6.272
6.272
6.190
6.227
279,370
-0.05(-0.78%)
Mar 30, 2009
6.429
6.429
6.161
6.276
208,986
-0.33(-5.06%)
Mar 26, 2009
6.715
6.755
6.511
6.611
165,324
-0.02(-0.23%)
Mar 25, 2009
6.702
6.702
6.553
6.626
127,149
+0.01(+0.20%)
Mar 24, 2009
6.717
6.733
6.562
6.613
100,084
-0.17(-2.48%)
Mar 23, 2009
6.644
6.874
6.644
6.781
111,180
+0.37(+5.81%)
Mar 20, 2009
6.555
6.555
6.385
6.409
44,153
-0.17(-2.56%)
Mar 19, 2009
6.673
6.770
6.549
6.577
235,672
-0.16(-2.37%)
Mar 18, 2009
6.737
6.757
6.640
6.737
95,107
-0.08(-1.20%)
Mar 17, 2009
6.704
6.819
6.679
6.819
101,636
+0.08(+1.12%)
Mar 16, 2009
6.613
6.781
6.613
6.744
114,009
+0.15(+2.22%)
Mar 13, 2009
6.655
6.671
6.577
6.597
0
-0.02(-0.27%)
Mar 12, 2009
6.407
6.671
6.407
6.615
288,706
+0.17(+2.61%)
Mar 11, 2009
6.453
6.453
6.263
6.447
222,482
+0.06(+0.97%)
Mar 10, 2009
6.114
6.385
6.079
6.385
328,221
+0.37(+6.08%)
Mar 09, 2009
6.190
6.190
5.986
6.019
104,813
-0.19(-3.10%)
Mar 06, 2009
6.236
6.296
6.077
6.212
0
+0.06(+1.01%)
Mar 05, 2009
6.263
6.263
6.074
6.150
110,797
-0.13(-2.01%)
Mar 04, 2009
5.968
6.338
5.915
6.276
193,351
+0.53(+9.13%)
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
.