Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

12.71 -0.05 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2002 3.227 3.249 3.227 3.238 21,644 -0.02(-0.68%)
Dec 30, 2002 3.315 3.315 3.240 3.260 533,443 -0.06(-1.80%)
Dec 27, 2002 3.326 3.353 3.315 3.320 121,749 -0.00(-0.07%)
Dec 26, 2002 3.371 3.371 3.304 3.322 163,685 -0.10(-2.98%)
Dec 24, 2002 3.375 3.415 3.375 3.424 18,487 +0.05(+1.51%)
Dec 23, 2002 3.360 3.389 3.360 3.373 75,304 +0.01(+0.40%)
Dec 20, 2002 3.338 3.360 3.331 3.360 46,896 +0.02(+0.46%)
Dec 19, 2002 3.366 3.382 3.326 3.344 303,472 -0.02(-0.46%)
Dec 18, 2002 3.326 3.360 3.282 3.360 50,052 +0.02(+0.66%)
Dec 17, 2002 3.406 3.415 3.320 3.338 690,816 -0.06(-1.89%)
Dec 16, 2002 3.382 3.411 3.335 3.402 299,413 +0.01(+0.39%)
Dec 13, 2002 3.466 3.466 3.360 3.389 129,415 -0.07(-1.99%)
Dec 12, 2002 3.395 3.460 3.395 3.457 384,638 +0.06(+1.90%)
Dec 11, 2002 3.360 3.415 3.360 3.393 230,422 +0.05(+1.53%)
Dec 10, 2002 3.298 3.342 3.298 3.342 111,829 +0.05(+1.55%)
Dec 09, 2002 3.349 3.349 3.282 3.291 2,358,334 -0.06(-1.79%)
Dec 06, 2002 3.216 3.353 3.216 3.351 331,429 +0.15(+4.71%)
Dec 05, 2002 3.173 3.200 3.149 3.200 145,648 +0.01(+0.42%)
Dec 04, 2002 3.140 3.187 3.038 3.187 86,126 +0.03(+0.84%)
Dec 03, 2002 3.180 3.244 3.138 3.160 264,241 -0.02(-0.63%)
Dec 02, 2002 3.216 3.222 3.149 3.180 179,016 +0.02(+0.77%)
Nov 29, 2002 3.138 3.156 3.138 3.156 62,678 +0.00(+0.14%)
Nov 27, 2002 3.167 3.176 3.147 3.151 24,800 +0.00(+0.07%)
Nov 26, 2002 3.178 3.227 3.138 3.149 127,160 -0.03(-0.91%)
Nov 25, 2002 3.258 3.258 3.169 3.178 40,583 -0.08(-2.45%)
Nov 22, 2002 3.304 3.304 3.258 3.258 41,485 -0.06(-1.80%)
Nov 21, 2002 3.249 3.318 3.249 3.318 78,460 +0.08(+2.47%)
Nov 20, 2002 3.182 3.260 3.182 3.238 195,701 +0.06(+1.96%)
Nov 19, 2002 3.149 3.176 3.094 3.176 654,742 +0.02(+0.49%)
Nov 18, 2002 3.187 3.187 3.129 3.160 154,216 -0.03(-1.04%)
Nov 15, 2002 3.105 3.227 3.105 3.193 217,345 +0.16(+5.11%)
Nov 14, 2002 2.927 3.038 2.927 3.038 796,332 +0.11(+3.87%)
Nov 13, 2002 2.892 2.950 2.892 2.925 80,264 +0.04(+1.46%)
Nov 12, 2002 2.887 2.892 2.883 2.883 2,037,276 +0.00(+0.00%)
Nov 11, 2002 2.828 2.905 2.828 2.883 906,808 +0.03(+1.17%)
Nov 08, 2002 2.839 2.883 2.823 2.850 1,533,143 +0.02(+0.78%)
Nov 07, 2002 2.881 2.881 2.816 2.828 73,500 -0.06(-2.22%)
Nov 06, 2002 2.883 2.894 2.883 2.892 2,500,826 -0.02(-0.53%)
Nov 05, 2002 2.927 2.927 2.883 2.907 691,718 -0.03(-0.91%)
Nov 04, 2002 2.950 2.950 2.905 2.934 416,203 +0.03(+0.99%)
Nov 01, 2002 2.905 2.905 2.905 2.905 2,254 +0.00(+0.15%)
Oct 31, 2002 2.828 2.925 2.828 2.901 32,917 +0.08(+2.99%)
Oct 30, 2002 2.783 2.839 2.783 2.816 96,046 +0.02(+0.71%)
Oct 29, 2002 2.796 2.805 2.794 2.796 7,214 -0.02(-0.71%)
Oct 28, 2002 2.739 2.816 2.739 2.816 31,113 +0.10(+3.67%)
Oct 25, 2002 2.714 2.739 2.706 2.717 46,896 +0.00(+0.00%)
Oct 24, 2002 2.717 2.726 2.717 2.717 128,964 +0.00(+0.00%)
Oct 23, 2002 2.717 2.717 2.717 2.717 0 +0.00(+0.00%)
Oct 22, 2002 2.717 2.717 2.717 2.717 31,113 +0.00(+0.00%)
Oct 21, 2002 2.730 2.739 2.706 2.717 36,073 -0.01(-0.49%)
Oct 18, 2002 2.750 2.750 2.728 2.730 339,546 -0.03(-1.12%)
Oct 17, 2002 2.703 2.761 2.701 2.761 48,699 +0.07(+2.55%)
Oct 16, 2002 2.759 2.759 2.683 2.692 11,724 -0.08(-2.88%)
Oct 15, 2002 2.790 2.790 2.759 2.772 57,718 -0.02(-0.71%)
Oct 14, 2002 2.785 2.799 2.785 2.792 18,938 +0.01(+0.32%)
Oct 11, 2002 2.750 2.821 2.750 2.783 31,564 +0.05(+1.87%)
Oct 10, 2002 2.745 2.761 2.732 2.732 9,469 -0.01(-0.48%)
Oct 09, 2002 2.763 2.763 2.745 2.745 2,254 -0.03(-1.12%)
Oct 08, 2002 2.828 2.828 2.777 2.777 23,898 -0.06(-2.03%)
Oct 07, 2002 2.816 2.874 2.816 2.834 37,426 +0.03(+1.11%)
Oct 04, 2002 2.783 2.816 2.783 2.803 55,012 +0.03(+0.96%)
Oct 03, 2002 2.785 2.785 2.772 2.777 231,324 -0.01(-0.24%)
Oct 02, 2002 2.810 2.810 2.783 2.783 21,644 -0.03(-1.03%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.