| COMPANIA CERVECERIAS UNI. Add to My Watchlist | (NYSE: CCU) |
| COMPANIA | 36.97 | +0.75 (+2.07%) | 20,835 |
| Historical Data for CCU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 36.30 | 37.15 | 36.30 | 20,835 | 36.97 | +0.75 +2.07% |
| 02/08/10 | 35.42 | 36.32 | 35.42 | 46,314 | 36.22 | +0.56 +1.57% |
| 02/05/10 | 35.50 | 35.89 | 34.81 | 120,581 | 35.66 | +0.12 +0.34% |
| 02/04/10 | 37.17 | 37.24 | 35.47 | 86,113 | 35.54 | -1.98 -5.28% |
| 02/03/10 | 37.73 | 37.73 | 37.25 | 59,500 | 37.52 | -0.47 -1.24% |
| 02/02/10 | 38.31 | 38.31 | 37.72 | 71,631 | 37.99 | +0.53 +1.41% |
| 02/01/10 | 38.83 | 38.83 | 37.26 | 85,216 | 37.46 | -1.09 -2.83% |
| 01/29/10 | 38.86 | 39.14 | 38.54 | 111,041 | 38.55 | -0.05 -0.13% |
| 01/28/10 | 38.53 | 38.95 | 37.65 | 55,460 | 38.60 | -1.10 -2.77% |
| 01/27/10 | 39.94 | 40.25 | 38.92 | 51,550 | 39.70 | -0.48 -1.19% |
| 01/26/10 | 37.55 | 40.43 | 37.55 | 17,163 | 40.18 | -0.71 -1.74% |
| 01/25/10 | 41.33 | 41.33 | 40.85 | 17,358 | 40.89 | -0.13 -0.32% |
| 01/22/10 | 41.52 | 41.52 | 40.78 | 43,683 | 41.02 | -0.74 -1.77% |
| 01/21/10 | 42.57 | 42.82 | 41.28 | 35,221 | 41.76 | -0.68 -1.60% |
| 01/20/10 | 42.89 | 42.89 | 41.55 | 48,368 | 42.44 | -0.34 -0.79% |
| 01/19/10 | 41.31 | 42.78 | 41.31 | 77,949 | 42.78 | +1.63 +3.96% |
| 01/18/10 | 41.15 | 41.15 | 41.15 | 0 | 41.15 | 0.00 0.00% |
| 01/15/10 | 41.53 | 41.58 | 40.87 | 42,814 | 41.15 | +0.02 +0.05% |
| 01/14/10 | 41.44 | 41.44 | 41.00 | 75,560 | 41.13 | -0.17 -0.41% |
| 01/13/10 | 41.45 | 41.45 | 41.10 | 17,181 | 41.30 | -0.07 -0.17% |
| 01/12/10 | 41.16 | 41.45 | 41.05 | 9,525 | 41.37 | -0.23 -0.55% |
| 01/11/10 | 42.29 | 42.59 | 41.32 | 83,090 | 41.60 | +0.21 +0.51% |
| 01/08/10 | 40.23 | 41.65 | 40.23 | 29,185 | 41.39 | +0.73 +1.80% |
| 01/07/10 | 39.72 | 41.05 | 39.65 | 41,505 | 40.66 | +0.65 +1.62% |
| 01/06/10 | 39.49 | 40.32 | 39.49 | 31,140 | 40.01 | +0.64 +1.63% |
| 01/05/10 | 39.41 | 39.69 | 39.06 | 16,768 | 39.37 | +0.09 +0.23% |
| 01/04/10 | 39.11 | 39.32 | 38.88 | 18,804 | 39.28 | +0.26 +0.67% |
| 01/01/10 | 39.02 | 39.02 | 39.02 | 0 | 39.02 | 0.00 0.00% |
| 12/31/09 | 39.17 | 39.42 | 39.02 | 3,672 | 39.02 | +0.10 +0.26% |
| 12/30/09 | 38.63 | 38.92 | 38.07 | 15,207 | 38.92 | +0.54 +1.41% |
| 12/29/09 | 38.23 | 38.45 | 38.18 | 9,878 | 38.38 | -0.33 -0.85% |
| 12/28/09 | 38.59 | 38.95 | 38.39 | 61,607 | 38.71 | -0.20 -0.51% |
| 12/25/09 | 39.03 | 39.14 | 38.76 | 3,172 | 38.91 | 0.00 0.00% |
| 12/24/09 | 39.03 | 39.14 | 38.76 | 3,172 | 38.91 | +0.08 +0.21% |
| 12/23/09 | 38.58 | 38.84 | 38.45 | 10,116 | 38.83 | +0.07 +0.18% |
| 12/22/09 | 38.92 | 38.92 | 38.52 | 25,641 | 38.76 | +0.15 +0.39% |
| 12/21/09 | 38.23 | 38.94 | 38.18 | 21,091 | 38.61 | +0.30 +0.78% |
| 12/18/09 | 38.73 | 39.04 | 37.99 | 78,318 | 38.31 | -0.55 -1.42% |
| 12/17/09 | 39.30 | 39.33 | 38.79 | 14,018 | 38.86 | -0.58 -1.47% |
| 12/16/09 | 39.77 | 39.81 | 39.14 | 42,765 | 39.44 | +0.04 +0.10% |
| 12/15/09 | 39.51 | 39.67 | 39.07 | 36,373 | 39.40 | -0.19 -0.47% |
| 12/14/09 | 39.54 | 39.69 | 39.50 | 13,131 | 39.59 | +0.11 +0.27% |
| 12/11/09 | 39.11 | 39.58 | 39.11 | 58,564 | 39.48 | +0.68 +1.75% |
| 12/10/09 | 38.67 | 38.93 | 38.16 | 94,327 | 38.80 | +1.06 +2.81% |
| 12/09/09 | 37.62 | 38.39 | 37.11 | 120,763 | 37.74 | +0.27 +0.72% |
| 12/08/09 | 37.80 | 37.80 | 36.98 | 25,799 | 37.47 | -0.43 -1.13% |
| 12/07/09 | 38.10 | 38.36 | 37.89 | 13,515 | 37.90 | -0.01 -0.03% |
| 12/04/09 | 38.16 | 38.36 | 37.84 | 42,872 | 37.91 | -0.05 -0.13% |
| 12/03/09 | 38.00 | 38.35 | 37.69 | 53,454 | 37.96 | +0.36 +0.96% |
| 12/02/09 | 38.08 | 38.08 | 37.60 | 23,118 | 37.60 | -0.49 -1.29% |
| \/ Download Data To Spreadsheet | ||||||
