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 )

12.20 +0.17 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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	3.704	3.704	3.670	3.670	22,546	+0.00(+0.00%)
Mar 28, 2002	3.704	3.704	3.670	3.670	22,546	-0.06(-1.49%)
Mar 27, 2002	3.757	3.763	3.726	3.726	11,273	-0.04(-0.94%)
Mar 26, 2002	3.759	3.768	3.748	3.761	455,433	-0.01(-0.24%)
Mar 25, 2002	3.770	3.788	3.748	3.770	160,980	-0.01(-0.35%)
Mar 22, 2002	3.761	3.792	3.761	3.783	189,388	+0.03(+0.83%)
Mar 21, 2002	3.743	3.763	3.723	3.752	132,120	+0.01(+0.18%)
Mar 20, 2002	3.759	3.759	3.730	3.746	162,783	-0.01(-0.30%)
Mar 19, 2002	3.746	3.759	3.737	3.757	38,328	+0.01(+0.30%)
Mar 18, 2002	3.715	3.748	3.715	3.746	79,813	+0.02(+0.54%)
Mar 15, 2002	3.726	3.748	3.706	3.726	99,654	-0.04(-1.18%)
Mar 14, 2002	3.726	3.792	3.715	3.770	349,917	+0.07(+1.80%)
Mar 13, 2002	3.728	3.728	3.704	3.704	10,822	-0.02(-0.60%)
Mar 12, 2002	3.726	3.746	3.721	3.726	41,485	-0.02(-0.47%)
Mar 11, 2002	3.770	3.792	3.739	3.743	62,227	-0.00(-0.12%)
Mar 08, 2002	3.728	3.748	3.728	3.748	27,957	+0.02(+0.42%)
Mar 07, 2002	3.715	3.755	3.715	3.732	58,620	+0.07(+2.00%)
Mar 06, 2002	3.593	3.692	3.593	3.659	224,560	+0.08(+2.17%)
Mar 05, 2002	3.582	3.639	3.582	3.582	45,137,532	+0.00(+0.12%)
Mar 04, 2002	3.582	3.610	3.577	3.577	45,092	+0.02(+0.62%)
Mar 01, 2002	3.539	3.559	3.539	3.555	58,620	+0.02(+0.50%)
Feb 28, 2002	3.579	3.579	3.537	3.537	151,961	-0.04(-1.18%)
Feb 27, 2002	3.508	3.579	3.502	3.579	148,354	+0.09(+2.48%)
Feb 26, 2002	3.482	3.504	3.482	3.493	44,641	+0.01(+0.32%)
Feb 25, 2002	3.393	3.482	3.393	3.482	304,373	+0.06(+1.68%)
Feb 22, 2002	3.404	3.426	3.404	3.424	114,985	+0.02(+0.59%)
Feb 21, 2002	3.409	3.415	3.393	3.404	146,550	+0.00(+0.00%)
Feb 20, 2002	3.422	3.422	3.382	3.404	140,237	+0.00(+0.13%)
Feb 19, 2002	3.404	3.404	3.378	3.400	104,163	+0.01(+0.20%)
Feb 18, 2002	3.386	3.393	3.373	3.393	77,559	+0.00(+0.00%)
Feb 15, 2002	3.386	3.393	3.373	3.393	77,559	+0.01(+0.33%)
Feb 14, 2002	3.382	3.393	3.382	3.382	130,768	+0.00(+0.00%)
Feb 13, 2002	3.349	3.415	3.349	3.382	156,470	+0.06(+1.94%)
Feb 12, 2002	3.216	3.331	3.216	3.318	1,012,325	-0.08(-2.29%)
Feb 11, 2002	3.437	3.437	3.395	3.395	38,779	-0.02(-0.58%)
Feb 08, 2002	3.471	3.471	3.415	3.415	13,527	-0.04(-1.28%)
Feb 07, 2002	3.504	3.511	3.460	3.460	19,389	-0.07(-1.89%)
Feb 06, 2002	3.533	3.535	3.526	3.526	7,665	-0.01(-0.31%)
Feb 05, 2002	3.548	3.570	3.515	3.537	21,644	-0.03(-0.93%)
Feb 04, 2002	3.570	3.573	3.570	3.570	53,209	-0.02(-0.49%)
Feb 01, 2002	3.559	3.588	3.559	3.588	81,166	+0.05(+1.44%)
Jan 31, 2002	3.533	3.537	3.526	3.537	68,991	-0.00(-0.13%)
Jan 30, 2002	3.526	3.544	3.526	3.542	65,834	+0.02(+0.44%)
Jan 29, 2002	3.526	3.526	3.526	3.526	19,389	-0.01(-0.25%)
Jan 28, 2002	3.584	3.584	3.528	3.535	93,341	-0.05(-1.30%)
Jan 25, 2002	3.570	3.593	3.570	3.582	187,584	+0.01(+0.31%)
Jan 24, 2002	3.495	3.570	3.495	3.570	451,375	+0.04(+1.19%)
Jan 23, 2002	3.566	3.566	3.528	3.528	68,540	-0.02(-0.50%)
Jan 22, 2002	3.526	3.548	3.504	3.546	183,526	+0.03(+0.76%)
Jan 21, 2002	3.597	3.597	3.519	3.519	140,688	+0.00(+0.00%)
Jan 18, 2002	3.597	3.597	3.519	3.519	140,688	-0.08(-2.34%)
Jan 17, 2002	3.593	3.615	3.593	3.604	31,113	+0.01(+0.31%)
Jan 16, 2002	3.681	3.681	3.593	3.593	106,869	-0.09(-2.35%)
Jan 15, 2002	3.726	3.726	3.637	3.679	23,898	-0.02(-0.54%)
Jan 14, 2002	3.715	3.719	3.699	3.699	20,291	-0.02(-0.42%)
Jan 11, 2002	3.768	3.768	3.670	3.715	158,274	-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