$22.03 0.00 (%) CERVEZAS Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 30, 2014 | 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
9/30/201421.5722.0421.5222.03195,417
9/29/201421.3021.7221.1721.65186,737
9/26/201421.3921.5621.2321.4845,270
9/25/201421.4621.5021.2721.44119,523
9/24/201421.3821.6421.3521.62107,805
9/23/201422.0522.0521.3421.40198,302
9/22/201421.7422.1221.7322.11132,667
9/19/201422.1122.1121.6021.68111,900
9/18/201422.1422.2122.0022.0541,313
9/17/201422.4822.5022.2022.21136,297
9/16/201422.2822.5722.1822.43169,837
9/15/201422.1922.3422.0022.19126,881
9/12/201422.2522.3322.0922.18107,498
9/11/201422.3622.5922.2422.36190,366
9/10/201422.2222.4022.1922.36211,820
9/9/201422.2222.4522.0622.26191,398
9/8/201422.3822.4822.2522.35280,128
9/5/201422.1422.4422.1322.35579,018
9/4/201422.1122.2322.0722.09196,560
9/3/201421.9122.1321.9122.0583,524
9/2/201421.6321.9621.5621.87124,288
8/29/201421.5321.6921.3121.65148,370
8/28/201421.1421.4821.0321.40275,486
8/27/201421.3521.3721.0221.26206,552
8/26/201421.5321.5321.2321.23230,059
8/25/201421.3521.4921.3521.42123,704
8/22/201421.7821.8021.2621.2793,165
8/21/201422.0722.1721.7921.8852,476
8/20/201422.0522.2521.9922.1042,651
8/19/201422.1322.2521.9922.10120,874
8/18/201421.9722.2621.8922.1049,448
8/15/201422.0022.1421.8321.9736,377
8/14/201422.0222.0921.8521.99108,328
8/13/201421.9422.0621.8022.04151,266
8/12/201421.8821.9921.6221.95119,487
8/11/201421.7021.9021.5121.8768,371
8/8/201421.7621.8821.5821.7181,679
8/7/201422.0522.0821.8121.8154,572
8/6/201422.5322.6021.9722.05115,937
8/5/201422.7222.7422.4622.54404,996
8/4/201422.4922.8222.3822.72136,843
8/1/201422.4822.5822.3822.5051,132
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center