$18.80 -0.13 (%) CERVEZAS Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Mar. 3, 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
3/3/201518.9518.9518.7718.8056,560
3/2/201519.1019.1018.8518.9392,561
2/27/201519.1819.3719.0019.1188,018
2/26/201518.7519.2418.7519.1597,299
2/25/201518.6519.0018.5118.8884,442
2/24/201518.6718.7718.4718.7136,981
2/23/201518.5018.7418.4718.7122,338
2/20/201518.4718.6418.2018.6028,264
2/19/201518.5018.6918.4218.5437,584
2/18/201518.5518.6418.4318.6477,140
2/17/201518.6519.0018.5418.6754,437
2/13/201518.8918.8918.5618.6940,203
2/12/201518.0318.9218.0318.90199,529
2/11/201518.1918.2918.0618.1550,822
2/10/201518.5818.7817.9518.25102,298
2/9/201518.7018.8218.1418.6543,188
2/6/201518.8618.9918.6618.7164,268
2/5/201518.4119.0318.4018.86260,269
2/4/201518.7618.7618.2218.44459,222
2/3/201518.6518.9618.5518.8990,994
2/2/201518.4018.6318.1718.63160,143
1/30/201518.8518.8618.2918.3495,319
1/29/201519.0019.1018.8319.09357,773
1/28/201519.1619.2018.9519.05145,227
1/27/201518.9719.1818.6519.1258,994
1/26/201519.0119.1418.6519.0861,608
1/23/201519.2219.2518.9318.9445,978
1/22/201518.7719.3418.7719.29169,598
1/21/201518.2918.8018.2718.6799,098
1/20/201518.2818.4018.1718.28140,020
1/16/201518.2418.3418.2018.29123,167
1/15/201518.1818.4118.0418.19402,430
1/14/201518.2018.4817.9818.14321,531
1/13/201518.4018.6618.2218.3096,883
1/12/201518.1818.3918.0918.3266,419
1/9/201518.8418.8418.1518.18104,331
1/8/201518.2419.9018.2419.90224,545
1/7/201518.2518.4618.0718.1692,152
1/6/201517.7518.2717.7518.12204,791
1/5/201518.3918.4017.7317.73174,854
1/2/201518.5318.5318.4118.4764,187
12/31/201418.5018.7118.4518.5564,949
12/30/201418.8318.8418.4018.4550,557
12/29/201418.7919.1418.6319.0384,837
12/26/201419.1719.1718.8518.8857,622
12/24/201418.7419.2118.7419.1747,830
12/23/201418.6818.9418.6718.8089,356
12/22/201418.6818.7518.5018.6970,674
12/19/201418.5818.7018.4818.59186,486
12/18/201418.5518.5918.3218.53135,045
12/17/201418.8018.8018.2918.43197,543
12/16/201418.0918.6118.0018.32777,470
12/15/201418.2718.4817.8918.20337,626
12/12/201418.6118.7018.5618.65309,567
12/11/201418.8718.9018.4718.77364,292
12/10/201419.2619.4318.9419.07139,936
12/9/201419.1519.4119.0719.40101,527
12/8/201419.7219.7219.2719.28148,663
12/5/201419.9019.9119.7319.80104,632
12/4/201420.1920.1919.7519.90144,002
12/3/201420.1720.2419.8220.20170,292
12/2/201420.6420.6420.0820.231,060,655
12/1/201420.5620.7820.4720.73606,111
11/28/201420.7020.7020.5320.6577,812
11/26/201421.1021.1220.7720.7989,716
11/25/201420.9821.1220.8721.11110,987
11/24/201421.1021.1720.9320.9753,437
11/21/201420.9621.2820.9621.15259,928
11/20/201420.9121.0420.7820.85232,276
11/19/201420.9621.0220.8720.91154,629
11/18/201421.3821.3821.0121.0380,716
11/17/201421.1121.4921.1121.4062,582
11/14/201421.0021.2520.9021.2064,145
11/13/201421.1721.3520.8221.27178,967
11/12/201420.8621.2020.8221.14140,752
11/11/201420.8920.9620.6420.9157,414
11/10/201421.1521.1520.7320.8279,760
11/7/201421.0321.3720.9521.0986,498
11/6/201421.1821.1820.8820.9467,903
11/5/201421.2221.2920.9921.23135,350
11/4/201421.4021.4921.1021.1888,276
11/3/201421.2621.6221.2021.4267,707
10/31/201421.2521.4121.1021.3153,026
10/30/201421.0521.1420.8821.06150,408
10/29/201420.7621.2720.7521.10295,599
10/28/201420.6820.8420.6020.79120,680
10/27/201420.8920.9120.5820.6920,321
10/24/201420.6521.0020.6320.9372,211
10/23/201420.8221.0020.5820.6784,307
10/22/201421.0021.0720.7920.8183,740
10/21/201420.8321.1220.8220.9256,347
10/20/201420.7121.0120.6620.89178,418
10/17/201420.5020.8420.5020.76106,475
10/16/201420.5520.7120.3520.40215,753
10/15/201420.8020.8920.5520.71450,051
10/14/201420.8820.9420.7620.8772,036
10/13/201420.9921.1320.6920.80114,433
10/10/201421.2221.2320.7920.91515,447
10/9/201421.4121.5321.2821.3574,163
10/8/201421.5021.5121.2421.40120,431
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center