$20.15 -0.11 (%) CERVEZAS Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 30, 2016 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCU historical data

Date Open High Low Close Volume
9/29/201620.5120.6220.2420.26423,528
9/28/201620.4820.5820.1920.54212,910
9/27/201620.4720.5520.2920.44428,261
9/26/201620.4720.6020.2920.44180,542
9/23/201620.5620.7520.4120.63318,172
9/22/201620.3020.7620.2020.58407,771
9/21/201619.6820.0619.6120.00281,516
9/20/201619.7019.7219.5019.58285,161
9/19/201619.9320.0919.5419.62166,809
9/16/201620.0720.0719.6819.80325,551
9/15/201619.9020.3119.9020.10336,016
9/14/201619.8020.0719.8019.92416,608
9/13/201619.7419.9619.7019.77474,258
9/12/201619.5620.0119.3119.93401,744
9/9/201620.2820.2819.6119.63508,947
9/8/201620.7720.9620.4520.49522,719
9/7/201621.8021.8020.5120.77934,044
9/6/201621.6421.9221.5521.84334,074
9/2/201621.0721.7521.0721.60377,314
9/1/201621.1021.2320.8820.89226,680
8/31/201621.5421.5721.0921.15239,499
8/30/201621.8421.9921.4221.59229,575
8/29/201621.5421.9021.5421.88105,630
8/26/201622.0822.4121.7121.82287,874
8/25/201622.0522.2621.9722.03350,834
8/24/201622.1722.4821.9522.12431,435
8/23/201622.7922.8022.0422.26291,566
8/22/201622.7222.8622.5822.62200,171
8/19/201623.1523.1522.6522.76165,928
8/18/201623.4523.5423.1423.20136,233
8/17/201623.4223.6423.3623.44113,386
8/16/201623.6523.7823.4923.51113,569
8/15/201623.7523.8823.5823.67148,205
8/12/201624.0524.1723.5223.66136,687
8/11/201623.6824.0823.6224.07327,626
8/10/201623.4723.7023.4023.57200,491
8/9/201623.2323.5822.7323.38233,953
8/8/201622.8723.3022.8723.17229,407
8/5/201622.4722.9422.3022.82381,559
8/4/201622.0422.4721.8822.34139,755
8/3/201622.1222.3721.9722.00222,552
8/2/201622.5722.7222.1022.21280,423
8/1/201622.8822.9822.5222.59148,688
7/29/201622.7323.1522.7322.87196,926
7/28/201622.8022.8422.5722.74217,492
7/27/201622.8523.2422.6322.75321,129
7/26/201622.8823.0622.7922.85235,291
7/25/201623.0723.2322.8122.92204,240
7/22/201622.8323.1522.8322.94155,904
7/21/201622.3422.9822.3122.85122,988
7/20/201622.5722.6522.4122.42131,723
7/19/201622.7023.2522.3722.50279,966
7/18/201622.7122.8122.4022.77122,917
7/15/201622.5322.9322.2122.74141,884
7/14/201622.7123.1722.3422.57119,545
7/13/201622.8222.8222.3622.6286,121
7/12/201623.0223.2422.7722.82142,587
7/11/201623.1923.2222.9422.99104,827
7/8/201622.6223.2822.5023.1774,373
7/7/201623.0123.0122.4422.5159,384
7/6/201623.0023.0022.4522.9068,677
7/5/201623.2823.6823.0423.1275,158
7/1/201623.3423.5023.0723.35102,506
6/30/201623.0023.3723.0023.34121,779
6/29/201622.7322.9222.6722.84101,424
6/28/201621.7822.5521.7822.46158,121
6/27/201621.0021.5619.8521.46159,609
6/24/201621.8522.0121.5321.5994,155
6/23/201622.5922.7322.3922.52365,217
6/22/201622.5022.6722.3922.39107,947
6/21/201622.4422.5622.3222.43156,701
6/20/201622.5422.6022.2822.44156,368
6/17/201622.2322.3922.1122.29114,799
6/16/201622.1522.3022.0322.30112,214
6/15/201622.2222.4622.0922.24113,127
6/14/201622.3722.4721.9422.09140,960
6/13/201622.2522.7021.8922.34257,368
6/10/201623.4423.4622.7022.78111,523
6/9/201623.7523.7523.4123.4795,347
6/8/201623.5124.1223.5123.86163,322
6/7/201623.6723.7023.4423.51233,652
6/6/201622.5823.6322.5023.56336,257
6/3/201621.9822.3521.8822.30192,361
6/2/201621.9022.0721.7022.04153,094
6/1/201621.9221.9721.6721.84169,427
5/31/201622.3522.4621.7721.82242,742
5/27/201622.1322.4122.0722.20108,620
5/26/201622.0822.3422.0822.1453,472
5/25/201622.0122.2322.0122.0262,321
5/24/201622.2222.3921.8722.00266,704
5/23/201621.3722.1921.3722.07374,767
5/20/201621.4021.5721.2421.41134,717
5/19/201620.9021.2720.7721.25285,409
5/18/201620.7421.1620.6020.93116,469
5/17/201620.9021.1520.7120.81189,118
5/16/201621.2821.4320.9020.99277,623
5/13/201621.3721.5521.1921.27117,886
5/12/201621.7921.8021.4021.41214,430
5/11/201621.8421.8421.5521.70119,365
5/10/201621.8021.9521.6321.84216,891
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center