Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 5:29PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Compania Cervecerias Unidas S.A. (CCU)

At 4:02PM ET: 37.20   0.18 (0.49%)

MORE ON CCU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 35.76 37.02 35.76 37.02 142,500 37.02 19-Nov-09 36.67 36.86 35.65 35.78 108,300 35.78 18-Nov-09 37.37 37.38 36.70 36.70 39,400 36.70 17-Nov-09 37.44 37.81 37.27 37.40 125,100 37.40 16-Nov-09 37.59 38.05 37.21 37.54 64,500 37.54 13-Nov-09 38.56 38.80 37.11 37.43 165,800 37.43 12-Nov-09 38.70 38.95 38.60 38.64 30,500 38.64 11-Nov-09 39.92 39.94 38.63 38.80 64,400 38.80 10-Nov-09 38.91 39.87 38.91 39.60 34,500 39.60 9-Nov-09 37.52 39.25 37.52 39.24 47,500 39.24 6-Nov-09 37.43 37.83 36.82 37.48 35,200 37.48 5-Nov-09 36.14 37.25 36.14 37.19 37,600 37.19 4-Nov-09 35.50 36.24 35.50 36.06 25,400 36.06 3-Nov-09 34.88 35.39 34.88 35.19 20,800 35.19 2-Nov-09 35.43 36.22 34.88 35.33 39,100 35.33 30-Oct-09 35.78 36.01 35.11 35.42 36,500 35.42 29-Oct-09 35.13 35.85 35.13 35.83 23,800 35.83 28-Oct-09 35.34 35.67 35.00 35.01 92,200 35.01 27-Oct-09 35.53 35.89 35.44 35.60 104,800 35.60 26-Oct-09 36.03 36.10 35.49 35.74 41,500 35.74 23-Oct-09 36.09 36.24 35.79 35.87 38,400 35.87 22-Oct-09 35.84 36.15 35.55 36.12 63,400 36.12 21-Oct-09 35.98 36.26 35.81 36.00 82,200 36.00 20-Oct-09 36.84 36.84 35.51 35.88 103,600 35.88 19-Oct-09 36.54 36.98 36.40 36.79 32,100 36.79 16-Oct-09 35.92 36.56 35.16 36.39 135,400 36.39 15-Oct-09 36.85 36.86 35.63 35.70 79,400 35.70 14-Oct-09 36.62 37.50 36.58 36.85 58,000 36.85 13-Oct-09 36.71 36.78 36.20 36.52 58,200 36.52 12-Oct-09 36.49 37.28 36.49 36.97 44,700 36.97 9-Oct-09 36.34 36.66 36.06 36.49 28,600 36.49 8-Oct-09 35.90 36.37 35.79 36.25 43,800 36.25 7-Oct-09 35.64 35.98 35.20 35.62 23,600 35.62 6-Oct-09 34.44 35.64 34.44 35.64 96,900 35.64 5-Oct-09 33.94 34.84 33.82 34.44 43,700 34.44 2-Oct-09 33.34 33.93 33.14 33.72 17,000 33.72 1-Oct-09 34.30 34.30 33.08 33.72 38,200 33.72 30-Sep-09 33.90 34.62 33.65 34.25 47,800 34.25 29-Sep-09 33.37 34.11 33.29 33.99 85,900 33.99 28-Sep-09 33.95 34.30 33.42 33.54 80,400 33.54 25-Sep-09 34.57 34.57 33.46 34.04 88,600 34.04 24-Sep-09 34.49 34.79 34.40 34.58 78,600 34.58 23-Sep-09 34.25 34.58 33.69 34.27 36,900 34.27 22-Sep-09 34.47 34.50 34.23 34.31 9,800 34.31 21-Sep-09 34.00 34.26 33.63 34.24 37,600 34.24 18-Sep-09 34.03 34.55 33.90 34.39 33,700 34.39 17-Sep-09 33.14 33.89 33.14 33.89 78,800 33.89 16-Sep-09 33.17 33.48 33.13 33.18 69,700 33.18 15-Sep-09 33.39 33.44 33.04 33.27 34,400 33.27 14-Sep-09 33.19 33.81 32.59 33.57 33,400 33.57 11-Sep-09 33.79 34.17 32.96 33.17 61,000 33.17 10-Sep-09 33.09 33.71 33.09 33.53 57,300 33.53 9-Sep-09 33.62 33.90 33.11 33.30 19,600 33.30 8-Sep-09 33.00 33.36 32.91 33.36 212,900 33.36 4-Sep-09 32.37 33.44 32.37 33.29 27,600 33.29 3-Sep-09 32.12 32.61 32.12 32.51 7,100 32.51 2-Sep-09 32.02 32.45 32.00 32.12 19,100 32.12 1-Sep-09 32.28 32.65 32.01 32.21 33,300 32.21 31-Aug-09 33.11 33.18 32.25 32.54 26,800 32.54 28-Aug-09 33.57 33.90 33.01 33.04 20,300 33.04 27-Aug-09 33.83 33.83 33.13 33.31 20,800 33.31 26-Aug-09 34.01 34.36 33.03 33.68 34,100 33.68 25-Aug-09 33.76 34.00 33.50 33.69 18,200 33.69 24-Aug-09 34.70 35.07 33.48 33.70 28,500 33.70 21-Aug-09 35.04 35.34 34.44 34.45 20,800 34.45 20-Aug-09 34.18 36.54 34.18 34.98 78,100 34.98 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions