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
)
12.51
+0.21 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2010
9.549
9.754
9.481
9.549
376,853
-0.06(-0.58%)
May 27, 2010
9.317
9.619
9.317
9.605
489,743
+0.39(+4.28%)
May 26, 2010
9.023
9.341
9.023
9.210
828,014
+0.13(+1.47%)
May 25, 2010
9.098
9.266
8.932
9.077
1,008,118
-0.28(-3.02%)
May 24, 2010
9.472
9.479
9.296
9.359
276,592
-0.04(-0.37%)
May 21, 2010
9.226
9.399
9.142
9.395
179,864
+0.05(+0.50%)
May 20, 2010
9.365
9.437
9.303
9.348
663,338
-0.25(-2.63%)
May 19, 2010
9.682
9.682
9.469
9.600
211,536
-0.08(-0.87%)
May 18, 2010
9.791
9.946
9.642
9.684
298,149
-0.08(-0.86%)
May 17, 2010
9.752
9.834
9.614
9.768
280,189
-0.02(-0.19%)
May 14, 2010
9.787
9.971
9.761
9.787
220,105
-0.23(-2.26%)
May 13, 2010
9.992
10.10
9.941
10.01
250,072
+0.02(+0.19%)
May 12, 2010
9.953
10.03
9.922
9.995
257,266
+0.02(+0.16%)
May 11, 2010
10.04
10.06
9.974
9.978
173,004
-0.05(-0.49%)
May 10, 2010
10.03
10.08
9.988
10.03
310,487
+0.32(+3.35%)
May 07, 2010
9.953
9.955
9.507
9.703
569,903
-0.18(-1.77%)
May 06, 2010
9.878
10.12
9.539
9.878
428
-0.03(-0.35%)
May 05, 2010
9.978
10.08
9.912
9.912
566,362
-0.16(-1.63%)
May 04, 2010
10.12
10.12
9.999
10.08
746,239
-0.05(-0.46%)
May 03, 2010
10.16
10.16
9.983
10.12
805,288
+0.05(+0.46%)
Apr 30, 2010
9.953
10.09
9.904
10.08
975,286
+0.25(+2.57%)
Apr 29, 2010
9.742
9.871
9.742
9.824
220,404
+0.13(+1.37%)
Apr 28, 2010
9.717
9.808
9.665
9.691
450,226
+0.02(+0.22%)
Apr 27, 2010
9.633
9.799
9.572
9.670
1,612,002
+0.05(+0.56%)
Apr 26, 2010
9.537
9.621
9.479
9.616
413,994
+0.11(+1.13%)
Apr 23, 2010
9.287
9.549
9.266
9.509
443,953
+0.25(+2.70%)
Apr 22, 2010
9.278
9.285
9.112
9.259
177,954
-0.02(-0.20%)
Apr 21, 2010
9.259
9.308
9.191
9.278
269,514
+0.10(+1.12%)
Apr 20, 2010
9.131
9.231
9.033
9.175
664,203
+0.12(+1.36%)
Apr 19, 2010
9.059
9.084
8.996
9.052
772,520
-0.01(-0.10%)
Apr 16, 2010
9.161
9.161
8.998
9.061
316,278
-0.03(-0.37%)
Apr 15, 2010
9.143
9.145
9.016
9.095
209,400
-0.03(-0.37%)
Apr 14, 2010
9.100
9.183
9.073
9.129
674,048
+0.08(+0.90%)
Apr 13, 2010
9.154
9.154
9.005
9.048
695,143
+0.06(+0.70%)
Apr 12, 2010
8.870
8.998
8.802
8.985
168,640
+0.13(+1.45%)
Apr 09, 2010
8.743
8.865
8.678
8.856
648,220
+0.17(+1.92%)
Apr 08, 2010
8.786
8.786
8.644
8.689
270,959
-0.05(-0.62%)
Apr 07, 2010
8.723
8.820
8.666
8.743
706,619
+0.02(+0.21%)
Apr 06, 2010
8.707
8.797
8.673
8.725
391,714
+0.02(+0.21%)
Apr 05, 2010
8.633
8.759
8.545
8.707
125,510
+0.16(+1.87%)
Apr 01, 2010
8.520
8.547
8.547
8.547
1,104,183
+0.08(+0.96%)
Mar 31, 2010
8.457
8.517
8.445
8.466
234,266
+0.01(+0.11%)
Mar 30, 2010
8.418
8.488
8.378
8.457
85,326
+0.07(+0.86%)
Mar 29, 2010
8.251
8.395
8.244
8.384
70,770
+0.09(+1.06%)
Mar 26, 2010
8.292
8.371
8.232
8.296
167,701
+0.03(+0.41%)
Mar 25, 2010
8.420
8.508
8.262
8.262
147,137
-0.16(-1.88%)
Mar 24, 2010
8.447
8.454
8.387
8.420
123,174
-0.01(-0.16%)
Mar 23, 2010
8.513
8.513
8.402
8.434
546,708
-0.04(-0.48%)
Mar 22, 2010
8.380
8.493
8.324
8.475
439,391
+0.01(+0.16%)
Mar 19, 2010
8.603
8.635
8.253
8.461
420,732
-0.08(-0.92%)
Mar 18, 2010
8.461
8.585
8.461
8.540
61,235
+0.03(+0.34%)
Mar 17, 2010
8.587
8.587
8.423
8.511
148,967
-0.02(-0.24%)
Mar 16, 2010
8.466
8.542
8.452
8.531
98,264
+0.02(+0.24%)
Mar 15, 2010
8.511
8.531
8.493
8.511
121,172
-0.13(-1.54%)
Mar 12, 2010
8.779
8.779
8.614
8.644
62,542
-0.10(-1.14%)
Mar 11, 2010
8.619
8.811
8.619
8.743
193,998
+0.06(+0.73%)
Mar 10, 2010
8.779
8.779
8.599
8.680
122,062
-0.19(-2.11%)
Mar 09, 2010
8.948
8.951
8.763
8.867
117,259
-0.06(-0.66%)
Mar 08, 2010
8.757
8.971
8.757
8.926
243,452
+0.25(+2.83%)
Mar 05, 2010
8.743
8.802
8.594
8.680
82,858
-0.01(-0.10%)
Mar 04, 2010
8.739
8.745
8.526
8.689
270,281
-0.11(-1.28%)
Mar 03, 2010
8.994
8.994
8.526
8.802
386,960
-0.18(-2.01%)
Mar 02, 2010
8.793
9.021
8.768
8.982
108,335
+0.29(+3.32%)
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
.