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 (%)
Nov 30, 2005 5.713 5.744 5.666 5.688 433,338 -0.03(-0.58%)
Nov 29, 2005 5.651 5.877 5.626 5.722 477,528 +0.09(+1.57%)
Nov 28, 2005 5.566 5.675 5.566 5.633 147,452 +0.07(+1.24%)
Nov 25, 2005 5.560 5.666 5.560 5.564 75,755 -0.03(-0.48%)
Nov 23, 2005 5.533 5.633 5.533 5.591 721,929 +0.05(+0.84%)
Nov 22, 2005 5.533 5.577 5.467 5.544 109,123 -0.02(-0.40%)
Nov 21, 2005 5.577 5.589 5.533 5.566 236,735 -0.03(-0.59%)
Nov 18, 2005 5.589 5.644 5.566 5.600 277,318 +0.03(+0.60%)
Nov 17, 2005 5.553 5.622 5.502 5.566 824,740 +0.02(+0.40%)
Nov 16, 2005 5.467 5.544 5.467 5.544 375,169 +0.10(+1.83%)
Nov 15, 2005 5.398 5.491 5.398 5.444 160,980 +0.03(+0.57%)
Nov 14, 2005 5.420 5.484 5.402 5.413 597,925 +0.02(+0.29%)
Nov 11, 2005 5.378 5.455 5.378 5.398 1,894,784 +0.03(+0.62%)
Nov 10, 2005 5.367 5.367 5.333 5.365 151,961 +0.01(+0.17%)
Nov 09, 2005 5.331 5.356 5.309 5.356 412,144 +0.00(+0.04%)
Nov 08, 2005 5.389 5.447 5.300 5.353 217,796 -0.03(-0.49%)
Nov 07, 2005 5.422 5.491 5.338 5.380 921,238 -0.02(-0.37%)
Nov 04, 2005 5.429 5.429 5.389 5.400 503,231 -0.01(-0.12%)
Nov 03, 2005 5.413 5.422 5.391 5.407 685,856 -0.01(-0.12%)
Nov 02, 2005 5.433 5.433 5.349 5.413 389,598 -0.00(-0.08%)
Nov 01, 2005 5.393 5.418 5.389 5.418 139,786 +0.00(+0.04%)
Oct 31, 2005 5.322 5.416 5.320 5.416 208,778 +0.12(+2.18%)
Oct 28, 2005 5.260 5.331 5.229 5.300 224,560 +0.04(+0.84%)
Oct 27, 2005 5.365 5.365 5.256 5.256 143,393 -0.13(-2.43%)
Oct 26, 2005 5.393 5.393 5.356 5.387 30,662 +0.01(+0.25%)
Oct 25, 2005 5.467 5.467 5.347 5.373 48,248 -0.08(-1.50%)
Oct 24, 2005 5.469 5.491 5.424 5.455 27,506 -0.00(-0.04%)
Oct 21, 2005 5.526 5.526 5.447 5.458 62,227 -0.09(-1.64%)
Oct 20, 2005 5.518 5.600 5.518 5.549 110,927 +0.01(+0.16%)
Oct 19, 2005 5.611 5.611 5.458 5.540 45,092 -0.09(-1.65%)
Oct 18, 2005 5.673 5.728 5.622 5.633 84,773 -0.02(-0.35%)
Oct 17, 2005 5.544 5.653 5.544 5.653 192,093 +0.11(+1.96%)
Oct 14, 2005 5.611 5.611 5.500 5.544 107,770 -0.04(-0.79%)
Oct 13, 2005 5.666 5.675 5.544 5.589 188,486 -0.10(-1.72%)
Oct 12, 2005 5.744 5.744 5.686 5.686 9,469 -0.06(-1.00%)
Oct 11, 2005 5.766 5.784 5.744 5.744 97,399 -0.04(-0.61%)
Oct 10, 2005 6.145 5.786 5.744 5.779 591,161 +0.07(+1.16%)
Oct 07, 2005 5.737 5.766 5.688 5.713 51,856 -0.00(-0.04%)
Oct 06, 2005 5.888 5.888 5.688 5.715 122,200 -0.16(-2.64%)
Oct 05, 2005 5.846 5.879 5.846 5.870 32,917 +0.00(+0.04%)
Oct 04, 2005 5.808 5.868 5.808 5.868 38,779 +0.08(+1.38%)
Oct 03, 2005 5.739 5.790 5.739 5.788 75,755 +0.04(+0.62%)
Sep 30, 2005 5.766 5.815 5.753 5.753 49,150 +0.01(+0.12%)
Sep 29, 2005 5.744 5.746 5.710 5.746 104,163 +0.02(+0.27%)
Sep 28, 2005 5.706 5.730 5.706 5.730 6,312 +0.03(+0.51%)
Sep 27, 2005 5.733 5.755 5.655 5.702 392,304 -0.04(-0.73%)
Sep 26, 2005 5.855 5.855 5.722 5.744 127,160 -0.09(-1.48%)
Sep 23, 2005 5.830 5.855 5.739 5.830 369,307 -0.02(-0.27%)
Sep 22, 2005 5.950 5.950 5.844 5.846 755,749 -0.10(-1.75%)
Sep 21, 2005 6.103 6.103 5.948 5.950 330,527 -0.12(-1.97%)
Sep 20, 2005 6.085 6.099 6.063 6.070 140,237 -0.01(-0.11%)
Sep 19, 2005 6.076 6.088 6.072 6.076 31,113 -0.02(-0.33%)
Sep 16, 2005 6.059 6.099 6.039 6.096 54,561 +0.05(+0.81%)
Sep 15, 2005 6.003 6.099 5.977 6.048 280,925 +0.05(+0.78%)
Sep 14, 2005 6.032 6.032 5.966 6.001 181,271 -0.05(-0.77%)
Sep 13, 2005 6.036 6.081 5.999 6.048 126,258 +0.03(+0.55%)
Sep 12, 2005 6.014 6.025 5.988 6.014 305,275 -0.00(-0.04%)
Sep 09, 2005 6.005 6.052 5.992 6.017 137,081 +0.00(+0.04%)
Sep 08, 2005 6.019 6.096 6.014 6.014 151,961 +0.00(+0.00%)
Sep 07, 2005 6.036 6.081 5.966 6.014 104,163 +0.01(+0.15%)
Sep 06, 2005 6.010 6.068 5.981 6.005 489,703 -0.02(-0.40%)
Sep 02, 2005 5.983 6.032 5.983 6.030 253,870 +0.07(+1.15%)
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.