CERVEZAS Shs Sponsored American Deposit Receipt Repr 2 Shs $22.50

down -0.06


1/8/2014 04:02 PM  |  NYSE : CCU  
Industries : Food & Beverage / Beverages - Brewers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCU historical data

Date Open High Low Close Volume
7/31/201422.4522.5622.3422.56336,212
7/30/201422.7922.7922.5922.61109,145
7/29/201423.0723.1122.6622.8188,361
7/28/201422.7423.1522.7123.1172,506
7/25/201422.5022.7922.5022.7374,236
7/24/201422.2722.6222.2722.5939,710
7/23/201422.4922.5122.2522.3585,894
7/22/201422.5222.7422.5122.5659,581
7/21/201422.5622.6422.2022.51275,234
7/18/201422.6422.7022.5322.59170,822
7/17/201422.6522.7222.4922.59630,847
7/16/201422.7622.7622.5022.63121,436
7/15/201422.6922.6922.4422.60313,638
7/14/201422.7522.7922.6822.7871,833
7/11/201422.8223.0322.6922.7055,365
7/10/201422.8422.9822.6522.90212,413
7/9/201422.9323.1122.8223.0060,865
7/8/201423.2223.3622.9923.07236,201
7/7/201422.7523.2322.7523.10150,219
7/3/201423.4723.5723.3623.4937,506
7/2/201423.5623.7923.3723.52137,719
7/1/201423.4523.7023.4523.5493,665
6/30/201423.4723.6423.3623.4253,165
6/27/201423.3823.7523.3423.5881,812
6/26/201423.8223.8723.3623.4265,711
6/25/201423.5423.8223.4623.8153,841
6/24/201423.4623.7323.3623.64100,235
6/23/201423.8123.9023.4823.5370,570
6/20/201423.8623.9423.5823.66214,091
6/19/201423.7323.8923.5023.79103,831
6/18/201423.1123.6723.1123.66163,243
6/17/201423.3323.3922.9923.11424,054
6/16/201423.2823.3923.1723.34140,417
6/13/201423.3023.4223.2123.28170,814
6/12/201423.2123.3923.2123.34107,834
6/11/201423.4423.4723.2623.2964,897
6/10/201423.4523.6623.2623.4087,448
6/9/201423.5323.7023.3523.50117,795
6/6/201423.4523.6323.2623.5763,780
6/5/201423.2623.5823.2323.3985,874
6/4/201423.2823.4223.1423.19141,365
6/3/201423.3923.3923.1323.2867,137
6/2/201423.6423.7323.2823.3553,727
5/30/201423.4623.6923.2223.56112,841
5/29/201423.4823.7623.4523.5089,461
5/28/201423.2923.4823.2323.42106,683
5/27/201423.4523.6523.1323.24121,560
5/23/201423.4823.5423.4123.5279,918
5/22/201423.4223.6523.3723.5484,381
5/21/201423.4623.4623.1323.39150,768
5/20/201423.6023.6023.2523.30243,660
5/19/201423.6123.8423.4823.52176,619
5/16/201423.5923.7523.5223.5898,536
5/15/201423.5423.5823.3423.52170,312
5/14/201423.7023.9223.5123.51147,103
5/13/201423.3723.5823.2623.50112,255
5/12/201423.3323.5423.1723.32100,403
5/9/201423.4323.4323.1223.1828,701
5/8/201422.7623.7522.6523.34245,515
5/7/201422.8522.8522.5122.71237,024
5/6/201422.9022.9922.6222.72158,656
5/5/201423.3123.3222.8322.90139,634
5/2/201423.1823.5223.0423.42147,526
5/1/201423.4223.4422.8023.24165,442
4/30/201422.9123.5722.7523.57219,312
4/29/201422.9823.2222.7423.00307,078
4/28/201423.0023.2022.7022.89502,504
4/25/201422.9423.1022.6922.69218,762
4/24/201423.3623.4723.0423.21340,910
4/23/201422.9723.3522.9723.29263,640
4/22/201422.5822.9722.4422.95228,378
4/21/201422.8622.8622.4122.5284,098
4/17/201422.7722.9422.3922.91163,832
4/16/201422.4722.8322.4122.81280,941
4/15/201422.2022.3621.8022.31232,330
4/14/201422.4522.5321.9822.22294,319
4/11/201421.9222.4521.8822.31223,367
4/10/201421.8922.2821.7622.0697,925
4/9/201421.6721.8921.4721.83132,956
4/8/201421.5522.2121.5021.87196,495
4/7/201421.0221.4921.0221.48174,273
4/4/201421.3721.6921.0821.17173,343
4/3/201421.4721.6321.1321.24237,929
4/2/201421.9021.9921.2721.45174,504
4/1/201422.3722.4021.6821.92198,070
3/31/201422.9523.1122.2522.38180,757
3/28/201423.2123.4222.8723.0094,825
3/27/201422.4723.0222.4723.0265,579
3/26/201422.3522.8122.3422.41113,244
3/25/201422.2122.3822.0622.3063,895
3/24/201422.0122.1921.8622.0967,178
3/21/201422.3522.6021.9021.91404,012
3/20/201422.1022.3021.9522.21124,954
3/19/201422.1722.5422.0422.06163,680
3/18/201421.5322.1821.5322.16191,759
3/17/201421.5321.6921.4821.5783,881
3/14/201421.5721.7821.4021.45102,615
3/13/201421.6021.6921.4521.59117,433
3/12/201421.5921.8121.5121.63119,628
3/11/201421.8922.1721.6221.69128,347
Trading Center