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
)
11.68
-0.28 (-2.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2008
8.122
8.182
7.856
7.876
292,307
-0.10(-1.22%)
May 29, 2008
7.790
8.002
7.790
7.974
112,177
+0.19(+2.45%)
May 28, 2008
7.807
7.812
7.701
7.783
354,894
+0.04(+0.52%)
May 27, 2008
7.723
7.748
7.679
7.743
64,184
+0.24(+3.16%)
May 26, 2008
7.541
7.606
7.486
7.506
0
+0.00(+0.00%)
May 23, 2008
7.541
7.606
7.486
7.506
80,419
-0.03(-0.38%)
May 22, 2008
7.610
7.641
7.478
7.535
194,641
-0.08(-0.99%)
May 21, 2008
7.703
7.721
7.599
7.610
86,330
-0.02(-0.20%)
May 20, 2008
7.765
7.765
7.541
7.626
102,891
-0.13(-1.63%)
May 19, 2008
7.754
7.825
7.721
7.752
141,251
+0.08(+1.01%)
May 16, 2008
7.794
7.816
7.650
7.674
210,493
-0.00(-0.06%)
May 15, 2008
7.754
7.801
7.646
7.679
158,339
-0.12(-1.59%)
May 14, 2008
7.701
7.814
7.686
7.803
171,132
+0.08(+1.03%)
May 13, 2008
7.601
7.823
7.595
7.723
706,476
+0.15(+1.93%)
May 12, 2008
7.377
7.646
7.377
7.577
169,733
-0.02(-0.29%)
May 09, 2008
7.821
7.821
7.546
7.599
217,496
-0.07(-0.95%)
May 08, 2008
7.599
7.710
7.579
7.672
283,571
+0.03(+0.35%)
May 07, 2008
7.807
7.867
7.615
7.646
158,903
-0.22(-2.79%)
May 06, 2008
7.876
7.909
7.770
7.865
152,960
+0.02(+0.20%)
May 05, 2008
7.927
7.956
7.801
7.850
168,645
-0.14(-1.69%)
May 02, 2008
8.224
8.224
7.907
7.985
126,991
-0.10(-1.26%)
May 01, 2008
8.036
8.118
8.000
8.087
83,979
+0.01(+0.08%)
Apr 30, 2008
8.033
8.089
7.967
8.080
119,812
+0.09(+1.08%)
Apr 29, 2008
8.146
8.149
7.938
7.994
108,978
-0.12(-1.42%)
Apr 28, 2008
8.193
8.193
7.994
8.109
154,729
-0.02(-0.27%)
Apr 25, 2008
8.315
8.432
8.056
8.131
251,267
-0.08(-0.97%)
Apr 24, 2008
8.494
8.494
8.175
8.211
134,838
-0.26(-3.11%)
Apr 23, 2008
8.463
8.537
8.428
8.474
106,943
+0.03(+0.37%)
Apr 22, 2008
8.206
8.443
8.184
8.443
161,462
+0.21(+2.50%)
Apr 21, 2008
8.277
8.282
8.104
8.237
164,589
-0.05(-0.56%)
Apr 18, 2008
8.643
8.643
8.262
8.284
225,528
-0.26(-3.03%)
Apr 17, 2008
8.669
8.669
8.479
8.543
141,057
-0.03(-0.34%)
Apr 16, 2008
8.774
8.778
8.572
8.572
84,381
-0.15(-1.68%)
Apr 15, 2008
8.780
8.829
8.616
8.718
220,289
+0.08(+0.87%)
Apr 14, 2008
8.523
8.674
8.412
8.643
145,298
+0.25(+2.98%)
Apr 11, 2008
8.643
8.643
8.335
8.392
111,455
-0.29(-3.32%)
Apr 10, 2008
8.714
8.845
8.621
8.681
324,891
+0.05(+0.54%)
Apr 09, 2008
8.561
8.650
8.426
8.634
97,918
+0.07(+0.85%)
Apr 08, 2008
8.330
8.614
8.271
8.561
97,918
+0.14(+1.71%)
Apr 07, 2008
8.601
8.601
8.228
8.417
178,239
-0.04(-0.52%)
Apr 04, 2008
8.521
8.561
8.384
8.461
115,968
+0.04(+0.47%)
Apr 03, 2008
8.240
8.421
8.135
8.421
76,259
+0.27(+3.29%)
Apr 02, 2008
8.202
8.291
8.020
8.153
73,966
+0.04(+0.46%)
Apr 01, 2008
7.896
8.191
7.763
8.115
108,297
+0.28(+3.62%)
Mar 31, 2008
7.827
7.954
7.743
7.832
122,736
+0.06(+0.71%)
Mar 28, 2008
7.963
8.007
7.776
7.776
80,320
-0.20(-2.53%)
Mar 27, 2008
7.752
8.000
7.637
7.978
120,931
+0.25(+3.21%)
Mar 26, 2008
7.756
7.812
7.621
7.730
187,263
+0.06(+0.78%)
Mar 25, 2008
7.604
7.705
7.599
7.670
85,284
+0.10(+1.38%)
Mar 24, 2008
7.978
7.978
7.517
7.566
202,172
-0.02(-0.32%)
Mar 21, 2008
7.792
7.863
7.510
7.590
130,859
+0.00(+0.00%)
Mar 20, 2008
7.792
7.863
7.510
7.590
130,859
-0.26(-3.28%)
Mar 19, 2008
7.980
8.217
7.825
7.847
74,003
-0.09(-1.14%)
Mar 18, 2008
7.978
8.051
7.898
7.938
120,029
+0.01(+0.11%)
Mar 17, 2008
7.650
7.929
7.579
7.929
67,234
+0.17(+2.23%)
Mar 14, 2008
8.111
8.189
7.732
7.756
149,811
-0.28(-3.53%)
Mar 13, 2008
7.960
8.135
7.756
8.040
120,480
+0.18(+2.25%)
Mar 12, 2008
7.670
8.040
7.612
7.863
191,776
+0.07(+0.91%)
Mar 11, 2008
7.592
7.836
7.592
7.792
153,425
+0.32(+4.33%)
Mar 10, 2008
7.712
7.712
7.395
7.468
203,508
-0.10(-1.38%)
Mar 07, 2008
7.278
7.699
7.269
7.572
417,395
+0.29(+3.99%)
Mar 06, 2008
7.783
7.885
7.282
7.282
235,997
-0.46(-5.98%)
Mar 05, 2008
7.499
7.750
7.490
7.745
316,769
+0.28(+3.74%)
Mar 04, 2008
7.528
7.528
7.369
7.466
325,342
-0.06(-0.82%)
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
.