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 )

12.20 +0.17 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 5.478 5.580 5.478 5.522 228,618 +0.02(+0.28%)
Mar 30, 2006 5.506 5.655 5.480 5.506 142,041 +0.00(+0.00%)
Mar 29, 2006 5.484 5.566 5.455 5.506 306,628 +0.06(+1.14%)
Mar 28, 2006 5.511 5.518 5.438 5.444 68,991 -0.05(-0.93%)
Mar 27, 2006 5.544 5.560 5.478 5.495 89,733 -0.08(-1.51%)
Mar 24, 2006 5.544 5.642 5.544 5.580 32,466 +0.04(+0.64%)
Mar 23, 2006 5.644 5.646 5.498 5.544 31,564 -0.14(-2.38%)
Mar 22, 2006 5.624 5.708 5.624 5.679 152,863 +0.04(+0.63%)
Mar 21, 2006 5.808 5.808 5.642 5.644 95,145 -0.17(-2.86%)
Mar 20, 2006 5.671 5.810 5.657 5.810 165,489 +0.11(+1.95%)
Mar 17, 2006 5.655 5.815 5.633 5.699 179,918 +0.03(+0.55%)
Mar 16, 2006 5.710 5.777 5.666 5.668 62,227 -0.06(-1.12%)
Mar 15, 2006 5.688 5.781 5.679 5.733 143,393 +0.07(+1.29%)
Mar 14, 2006 5.522 5.668 5.522 5.659 54,561 +0.03(+0.47%)
Mar 13, 2006 5.500 5.688 5.489 5.633 269,652 +0.13(+2.30%)
Mar 10, 2006 5.455 5.557 5.455 5.506 117,691 +0.06(+1.14%)
Mar 09, 2006 5.504 5.589 5.345 5.444 315,196 -0.01(-0.16%)
Mar 08, 2006 5.557 5.564 5.365 5.453 334,585 -0.12(-2.23%)
Mar 07, 2006 5.677 5.688 5.549 5.577 178,115 -0.12(-2.14%)
Mar 06, 2006 5.733 5.737 5.677 5.699 119,494 -0.02(-0.35%)
Mar 03, 2006 5.733 5.786 5.717 5.719 53,660 -0.06(-1.07%)
Mar 02, 2006 5.855 5.934 5.733 5.781 292,649 -0.04(-0.72%)
Mar 01, 2006 6.005 6.005 5.764 5.824 522,170 -0.21(-3.46%)
Feb 28, 2006 5.972 6.076 5.932 6.032 681,797 +0.06(+1.00%)
Feb 27, 2006 5.866 6.010 5.866 5.972 131,669 +0.11(+1.89%)
Feb 24, 2006 5.919 5.919 5.859 5.861 37,877 -0.00(-0.08%)
Feb 23, 2006 5.832 5.866 5.821 5.866 176,311 +0.06(+0.99%)
Feb 22, 2006 5.600 5.828 5.600 5.808 485,194 +0.23(+4.14%)
Feb 21, 2006 5.611 5.644 5.557 5.577 231,775 +0.02(+0.44%)
Feb 17, 2006 5.622 5.622 5.509 5.553 35,172 -0.06(-1.14%)
Feb 16, 2006 5.622 5.655 5.604 5.617 211,483 +0.03(+0.52%)
Feb 15, 2006 5.566 5.620 5.566 5.589 415,301 +0.04(+0.80%)
Feb 14, 2006 5.589 5.589 5.544 5.544 196,152 -0.05(-0.87%)
Feb 13, 2006 5.620 5.666 5.533 5.593 298,061 +0.01(+0.12%)
Feb 10, 2006 5.562 5.595 5.557 5.586 134,826 -0.01(-0.20%)
Feb 09, 2006 5.666 5.666 5.582 5.597 121,298 -0.06(-0.98%)
Feb 08, 2006 5.595 5.655 5.535 5.653 385,089 +0.03(+0.51%)
Feb 07, 2006 5.719 5.722 5.562 5.624 72,147 -0.08(-1.32%)
Feb 06, 2006 5.655 5.699 5.620 5.699 372,012 +0.04(+0.67%)
Feb 03, 2006 5.522 5.688 5.515 5.662 326,018 +0.15(+2.65%)
Feb 02, 2006 5.589 5.589 5.515 5.515 79,813 -0.07(-1.31%)
Feb 01, 2006 5.544 5.600 5.544 5.589 142,041 +0.03(+0.60%)
Jan 31, 2006 5.611 5.655 5.551 5.555 91,988 -0.08(-1.38%)
Jan 30, 2006 5.624 5.662 5.624 5.633 115,436 +0.01(+0.16%)
Jan 27, 2006 5.615 5.624 5.593 5.624 27,055 +0.04(+0.71%)
Jan 26, 2006 5.467 5.633 5.467 5.584 56,816 +0.09(+1.57%)
Jan 25, 2006 5.544 5.584 5.433 5.498 130,768 -0.09(-1.63%)
Jan 24, 2006 5.533 5.606 5.500 5.589 142,492 +0.01(+0.20%)
Jan 23, 2006 5.600 5.622 5.577 5.577 40,132 -0.03(-0.59%)
Jan 20, 2006 5.613 5.633 5.602 5.611 33,368 +0.00(+0.00%)
Jan 19, 2006 5.677 5.682 5.586 5.611 83,871 -0.02(-0.39%)
Jan 18, 2006 5.744 5.744 5.633 5.633 24,800 -0.07(-1.17%)
Jan 17, 2006 5.855 5.855 5.644 5.699 194,799 -0.21(-3.56%)
Jan 13, 2006 5.877 5.966 5.870 5.910 259,732 +0.03(+0.57%)
Jan 12, 2006 5.844 5.877 5.844 5.877 431,083 +0.05(+0.91%)
Jan 11, 2006 5.744 5.875 5.744 5.824 206,523 +0.10(+1.66%)
Jan 10, 2006 5.799 5.799 5.722 5.728 110,025 -0.10(-1.75%)
Jan 09, 2006 5.788 5.844 5.686 5.830 245,302 +0.00(+0.08%)
Jan 06, 2006 5.730 5.830 5.684 5.826 316,548 +0.13(+2.22%)
Jan 05, 2006 5.646 5.719 5.611 5.699 353,073 +0.05(+0.94%)
Jan 04, 2006 5.544 5.646 5.544 5.646 230,873 +0.10(+1.76%)
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.