Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vina Concha Y Toro (NY: VCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.35 34.15 33.35 33.87 4,443 +0.60(+1.79%)
Oct 28, 2016 33.91 34.08 33.02 33.28 9,015 -0.48(-1.42%)
Oct 27, 2016 34.88 34.88 33.76 33.76 17,849 -0.23(-0.68%)
Oct 26, 2016 34.04 34.72 33.99 33.99 3,214 -0.05(-0.14%)
Oct 25, 2016 33.11 34.17 33.11 34.04 19,177 +0.70(+2.10%)
Oct 24, 2016 33.70 33.72 33.34 33.34 5,878 +0.02(+0.06%)
Oct 21, 2016 33.43 33.46 33.19 33.32 3,312 +0.08(+0.23%)
Oct 20, 2016 33.03 33.29 32.64 33.24 3,512 +0.46(+1.41%)
Oct 19, 2016 32.81 33.28 32.67 32.78 2,137 +0.29(+0.89%)
Oct 18, 2016 33.36 33.36 32.48 32.49 9,644 -0.40(-1.21%)
Oct 17, 2016 32.84 33.03 32.41 32.89 10,284 +0.00(+0.01%)
Oct 14, 2016 33.82 33.82 32.88 32.88 30,436 -0.90(-2.67%)
Oct 13, 2016 33.26 34.02 33.12 33.79 16,031 +0.09(+0.26%)
Oct 12, 2016 34.10 34.10 33.45 33.70 18,272 -0.51(-1.49%)
Oct 11, 2016 34.49 34.56 33.36 34.21 46,992 -0.79(-2.25%)
Oct 10, 2016 34.72 35.00 34.28 35.00 3,346 +1.14(+3.38%)
Oct 07, 2016 34.34 34.36 33.56 33.85 15,267 -0.13(-0.40%)
Oct 06, 2016 33.97 34.61 33.80 33.99 31,338 +0.05(+0.14%)
Oct 05, 2016 34.81 34.81 33.94 33.94 16,818 -0.56(-1.61%)
Oct 04, 2016 33.69 34.63 33.69 34.50 32,746 +0.50(+1.47%)
Oct 03, 2016 33.41 35.00 33.18 34.00 127,803 +0.46(+1.37%)
Sep 30, 2016 33.63 34.01 33.47 33.54 6,781 +0.04(+0.11%)
Sep 29, 2016 34.04 34.10 33.01 33.50 18,610 +0.04(+0.11%)
Sep 28, 2016 33.45 33.88 33.17 33.46 5,544 -0.17(-0.51%)
Sep 27, 2016 33.59 34.04 33.59 33.63 4,652 +0.04(+0.11%)
Sep 26, 2016 34.08 34.10 33.59 33.59 8,873 -0.51(-1.49%)
Sep 23, 2016 33.61 34.10 33.61 34.10 3,521 +0.01(+0.03%)
Sep 22, 2016 34.02 34.10 33.86 34.09 8,327 +0.35(+1.04%)
Sep 21, 2016 32.90 33.74 32.90 33.74 10,739 +0.76(+2.29%)
Sep 20, 2016 32.42 33.02 32.42 32.99 5,180 +0.56(+1.74%)
Sep 19, 2016 32.98 32.98 32.36 32.42 1,990 +0.07(+0.21%)
Sep 16, 2016 32.49 32.58 32.31 32.36 7,786 -0.67(-2.03%)
Sep 15, 2016 32.97 33.03 32.85 33.03 2,379 +0.17(+0.52%)
Sep 14, 2016 32.62 32.91 32.28 32.85 19,397 +0.31(+0.94%)
Sep 13, 2016 32.70 32.91 32.30 32.55 5,443 -0.04(-0.12%)
Sep 12, 2016 32.62 32.90 32.59 32.59 4,094 -0.23(-0.70%)
Sep 09, 2016 32.79 33.00 32.69 32.82 14,407 -0.10(-0.29%)
Sep 08, 2016 32.97 32.97 32.83 32.91 16,823 +0.07(+0.20%)
Sep 07, 2016 32.60 32.93 32.23 32.84 3,532 -0.04(-0.12%)
Sep 06, 2016 32.38 32.88 32.30 32.88 3,770 +0.60(+1.87%)
Sep 02, 2016 32.07 32.28 32.28 32.28 6,685 +0.35(+1.11%)
Sep 01, 2016 32.35 32.35 31.83 31.93 67,275 +0.23(+0.72%)
Aug 31, 2016 32.07 32.07 31.70 31.70 31,103 -0.38(-1.19%)
Aug 30, 2016 33.27 33.27 31.79 32.08 36,223 -0.71(-2.16%)
Aug 29, 2016 33.34 33.34 32.55 32.79 6,379 -0.02(-0.06%)
Aug 26, 2016 33.03 34.61 32.71 32.81 97,852 -0.21(-0.64%)
Aug 25, 2016 32.56 33.16 32.56 33.02 3,681 -0.10(-0.29%)
Aug 24, 2016 33.03 33.50 32.67 33.11 16,338 +0.09(+0.26%)
Aug 23, 2016 33.02 33.03 33.02 33.03 3,629 +0.64(+1.98%)
Aug 22, 2016 32.38 32.38 32.38 32.38 2,959 -0.18(-0.56%)
Aug 18, 2016 32.79 32.79 32.55 32.57 53 -0.39(-1.19%)
Aug 17, 2016 33.32 33.38 32.90 32.96 1,368 +0.22(+0.68%)
Aug 16, 2016 32.66 32.74 32.66 32.74 3,626 +0.04(+0.11%)
Aug 12, 2016 32.99 32.99 32.70 32.70 49 -0.26(-0.78%)
Aug 11, 2016 32.62 32.96 32.62 32.96 945 +0.25(+0.76%)
Aug 10, 2016 32.81 32.81 32.51 32.71 448 +0.36(+1.10%)
Aug 09, 2016 32.35 32.35 32.35 32.35 221 -0.29(-0.88%)
Aug 08, 2016 32.15 32.64 32.15 32.64 1,295 +0.48(+1.49%)
Aug 05, 2016 31.85 32.16 31.85 32.16 915 +0.01(+0.03%)
Aug 04, 2016 32.33 32.33 31.79 32.15 823 -0.05(-0.15%)
Aug 03, 2016 31.90 32.20 31.90 32.20 32,702 -0.01(-0.03%)
Aug 02, 2016 32.00 32.67 31.71 32.21 1,725 -1.05(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.