Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

12.93 +0.21 (+1.69%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	3.701	3.701	3.668	3.668	22,561	+0.00(+0.00%)
Mar 28, 2002	3.701	3.701	3.668	3.668	22,561	-0.06(-1.49%)
Mar 27, 2002	3.754	3.761	3.723	3.723	11,280	-0.04(-0.94%)
Mar 26, 2002	3.756	3.765	3.745	3.759	455,750	-0.01(-0.24%)
Mar 25, 2002	3.767	3.785	3.745	3.767	161,092	-0.01(-0.35%)
Mar 22, 2002	3.759	3.790	3.759	3.781	189,520	+0.03(+0.83%)
Mar 21, 2002	3.741	3.761	3.721	3.750	132,212	+0.01(+0.18%)
Mar 20, 2002	3.756	3.756	3.728	3.743	162,896	-0.01(-0.30%)
Mar 19, 2002	3.743	3.756	3.734	3.754	38,355	+0.01(+0.30%)
Mar 18, 2002	3.712	3.745	3.712	3.743	79,869	+0.02(+0.54%)
Mar 15, 2002	3.723	3.745	3.703	3.723	99,723	-0.04(-1.18%)
Mar 14, 2002	3.723	3.790	3.712	3.767	350,160	+0.07(+1.80%)
Mar 13, 2002	3.725	3.725	3.701	3.701	10,829	-0.02(-0.60%)
Mar 12, 2002	3.723	3.743	3.719	3.723	41,513	-0.02(-0.47%)
Mar 11, 2002	3.767	3.790	3.736	3.741	62,270	-0.00(-0.12%)
Mar 08, 2002	3.725	3.745	3.725	3.745	27,976	+0.02(+0.42%)
Mar 07, 2002	3.712	3.752	3.712	3.730	58,660	+0.07(+2.00%)
Mar 06, 2002	3.590	3.690	3.590	3.657	224,716	+0.08(+2.17%)
Mar 05, 2002	3.579	3.637	3.579	3.579	45,168,932	+0.00(+0.12%)
Mar 04, 2002	3.579	3.608	3.575	3.575	45,123	+0.02(+0.62%)
Mar 01, 2002	3.537	3.557	3.537	3.552	58,660	+0.02(+0.50%)
Feb 28, 2002	3.577	3.577	3.535	3.535	152,067	-0.04(-1.18%)
Feb 27, 2002	3.506	3.577	3.499	3.577	148,457	+0.09(+2.48%)
Feb 26, 2002	3.479	3.501	3.479	3.490	44,672	+0.01(+0.32%)
Feb 25, 2002	3.391	3.479	3.391	3.479	304,585	+0.06(+1.68%)
Feb 22, 2002	3.402	3.424	3.402	3.422	115,065	+0.02(+0.59%)
Feb 21, 2002	3.406	3.413	3.391	3.402	146,652	+0.00(+0.00%)
Feb 20, 2002	3.419	3.419	3.380	3.402	140,335	+0.00(+0.13%)
Feb 19, 2002	3.402	3.402	3.375	3.397	104,236	+0.01(+0.20%)
Feb 18, 2002	3.384	3.391	3.371	3.391	77,612	+0.00(+0.00%)
Feb 15, 2002	3.384	3.391	3.371	3.391	77,612	+0.01(+0.33%)
Feb 14, 2002	3.380	3.391	3.380	3.380	130,859	+0.00(+0.00%)
Feb 13, 2002	3.346	3.413	3.346	3.380	156,579	+0.06(+1.94%)
Feb 12, 2002	3.213	3.329	3.213	3.315	1,013,029	-0.08(-2.29%)
Feb 11, 2002	3.435	3.435	3.393	3.393	38,806	-0.02(-0.58%)
Feb 08, 2002	3.468	3.468	3.413	3.413	13,537	-0.04(-1.28%)
Feb 07, 2002	3.501	3.508	3.457	3.457	19,403	-0.07(-1.89%)
Feb 06, 2002	3.530	3.533	3.524	3.524	7,671	-0.01(-0.31%)
Feb 05, 2002	3.546	3.568	3.513	3.535	21,659	-0.03(-0.93%)
Feb 04, 2002	3.568	3.570	3.568	3.568	53,246	-0.02(-0.49%)
Feb 01, 2002	3.557	3.586	3.557	3.586	81,222	+0.05(+1.44%)
Jan 31, 2002	3.530	3.535	3.524	3.535	69,039	-0.00(-0.13%)
Jan 30, 2002	3.524	3.541	3.524	3.539	65,880	+0.02(+0.44%)
Jan 29, 2002	3.524	3.524	3.524	3.524	19,403	-0.01(-0.25%)
Jan 28, 2002	3.581	3.581	3.526	3.533	93,406	-0.05(-1.30%)
Jan 25, 2002	3.568	3.590	3.568	3.579	187,715	+0.01(+0.31%)
Jan 24, 2002	3.493	3.568	3.493	3.568	451,689	+0.04(+1.19%)
Jan 23, 2002	3.564	3.564	3.526	3.526	68,588	-0.02(-0.50%)
Jan 22, 2002	3.524	3.546	3.501	3.544	183,653	+0.03(+0.76%)
Jan 21, 2002	3.595	3.595	3.517	3.517	140,786	+0.00(+0.00%)
Jan 18, 2002	3.595	3.595	3.517	3.517	140,786	-0.08(-2.34%)
Jan 17, 2002	3.590	3.612	3.590	3.601	31,135	+0.01(+0.31%)
Jan 16, 2002	3.679	3.679	3.590	3.590	106,943	-0.09(-2.35%)
Jan 15, 2002	3.723	3.723	3.634	3.677	23,915	-0.02(-0.54%)
Jan 14, 2002	3.712	3.716	3.696	3.696	20,305	-0.02(-0.42%)
Jan 11, 2002	3.765	3.765	3.668	3.712	158,384	-0.05(-1.41%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

Historical Prices