$21.34 -0.19 (%) CERVEZAS Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCU historical data

Date Open High Low Close Volume
9/4/201521.3821.5021.2621.34122,177
9/3/201521.6521.6921.4221.53201,886
9/2/201522.0122.2821.4521.63124,388
9/1/201521.8622.2821.8121.93211,017
8/31/201521.4722.2221.2422.22340,026
8/28/201521.6721.8021.2721.52164,389
8/27/201521.5121.9621.4221.75149,965
8/26/201521.2021.5121.0021.41151,465
8/25/201520.9721.3320.9620.96324,173
8/24/201520.5020.5120.2320.48244,176
8/21/201521.7021.7221.0821.08124,061
8/20/201521.8421.9421.7721.90145,741
8/19/201522.2022.2021.7221.8464,920
8/18/201522.0222.3021.9322.18134,210
8/17/201522.2522.4022.1922.2576,570
8/14/201522.7022.7522.2322.4044,921
8/13/201522.7922.8622.3722.59148,196
8/12/201522.8922.9622.4322.91106,311
8/11/201523.0523.0822.6822.9878,849
8/10/201522.8523.3822.8523.20106,020
8/7/201522.8422.8922.3922.75108,910
8/6/201522.0122.8421.8522.84140,330
8/5/201521.3622.0721.3621.93170,989
8/4/201521.1121.5421.1021.33162,557
8/3/201520.9121.0020.7220.90138,414
7/31/201520.8821.2120.8721.1078,108
7/30/201520.8721.1420.8020.9237,646
7/29/201521.1621.1720.9220.9585,992
7/28/201521.1121.2420.8421.12104,851
7/27/201521.4021.6621.0721.10101,783
7/24/201521.7321.9621.4621.71290,988
7/23/201521.9722.0321.6821.7658,759
7/22/201522.4722.4721.9522.0257,470
7/21/201522.7022.7522.5422.5546,492
7/20/201523.0323.0822.7322.7951,021
7/17/201523.0623.2223.0423.10120,366
7/16/201523.1223.2422.6623.1560,442
7/15/201522.9423.1422.6322.9576,060
7/14/201522.7023.1622.6623.0088,912
7/13/201522.2522.9322.2522.7763,784
7/10/201522.4922.5922.2822.37263,592
7/9/201522.1622.4922.0522.38249,015
7/8/201520.7322.0020.7322.00332,359
7/7/201520.6121.0620.4620.95157,492
7/6/201520.6420.8620.5820.76124,878
7/2/201521.1021.3420.9021.25175,071
7/1/201521.2121.3720.7721.03126,031
6/30/201521.2621.4120.9021.18241,608
6/29/201521.5321.5321.0821.1042,996
6/26/201521.9122.1321.5921.60375,886
6/25/201521.9322.1121.7822.0086,896
6/24/201522.0922.1021.8721.88142,396
6/23/201522.1222.1622.0222.12159,296
6/22/201522.0022.3521.9422.09131,864
6/19/201521.8621.9521.7221.8566,918
6/18/201521.8722.0021.6021.8973,538
6/17/201521.4721.8321.3321.8047,506
6/16/201521.2421.6421.2421.4692,884
6/15/201521.3021.3221.0021.31237,031
6/12/201521.2621.5121.2421.3970,082
6/11/201521.2221.5421.0421.38227,667
6/10/201521.6021.6121.2421.30210,856
6/9/201521.7021.7021.3921.4855,290
6/8/201521.9321.9321.5521.68131,293
6/5/201521.7821.9221.6321.9030,478
6/4/201521.7221.9721.7021.93101,607
6/3/201522.0622.0621.6621.9099,272
6/2/201521.9422.1521.7721.9982,346
6/1/201522.3422.3621.7022.02182,053
5/29/201522.2022.7122.1822.28176,198
5/28/201521.9022.2721.8622.23158,204
5/27/201521.9122.1121.9121.99117,725
5/26/201522.2922.2921.8022.00152,093
5/22/201522.5522.5722.3122.4669,609
5/21/201522.6922.8122.1322.6824,365
5/20/201522.7223.3022.2422.68136,115
5/19/201523.1223.1222.7522.7551,452
5/18/201523.4023.4623.0623.1741,983
5/15/201523.7523.7523.3623.51105,838
5/14/201523.3223.9123.3223.89266,277
5/13/201522.8623.2722.7023.24164,031
5/12/201522.3922.8522.1922.80115,170
5/11/201522.1422.5922.1322.4495,952
5/8/201521.9622.3121.8222.18402,228
5/7/201521.9321.9721.6721.9388,773
5/6/201522.0722.5721.9822.0194,562
5/5/201521.3821.9721.3821.73164,116
5/4/201521.9021.9021.3421.3658,794
5/1/201521.9121.9121.6021.8536,942
4/30/201521.5622.0021.5621.8787,726
4/29/201521.7522.0021.4421.7657,846
4/28/201522.2122.2121.9122.05125,401
4/27/201522.0022.3021.9622.07108,721
4/24/201521.6021.9621.6021.86110,731
4/23/201521.7221.7621.3621.6078,974
4/22/201521.8321.9221.6221.72157,112
4/21/201521.6921.8521.6121.76126,233
4/20/201521.3721.8421.1221.75226,044
4/17/201521.2521.3920.8520.92154,638
4/16/201520.7921.4220.7921.3396,693
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!