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 (%)
Apr 29, 2016 32.04 32.04 31.80 31.81 1,677 -0.41(-1.29%)
Apr 28, 2016 32.04 32.23 31.32 32.23 6,019 +0.38(+1.18%)
Apr 27, 2016 31.63 31.85 31.17 31.85 17,324 +0.12(+0.39%)
Apr 26, 2016 31.73 31.90 31.18 31.73 5,849 -0.31(-0.97%)
Apr 25, 2016 32.27 32.27 31.56 32.04 28,094 +0.38(+1.19%)
Apr 22, 2016 31.87 31.87 31.49 31.66 11,407 -0.19(-0.59%)
Apr 21, 2016 32.32 32.59 31.85 31.85 10,572 -0.66(-2.03%)
Apr 20, 2016 32.32 32.51 32.31 32.51 13,054 +0.48(+1.50%)
Apr 19, 2016 32.59 32.60 32.03 32.03 21,057 -0.95(-2.89%)
Apr 18, 2016 32.12 32.98 31.58 32.98 18,731 +0.31(+0.95%)
Apr 15, 2016 32.73 32.73 32.02 32.67 4,199 -0.08(-0.23%)
Apr 14, 2016 32.04 32.79 32.04 32.74 5,291 +0.81(+2.54%)
Apr 13, 2016 32.04 32.04 31.57 31.93 3,034 +0.28(+0.89%)
Apr 12, 2016 31.64 31.65 31.64 31.65 322 -0.01(-0.03%)
Apr 11, 2016 31.66 32.03 31.66 31.66 14,359 +0.09(+0.30%)
Apr 08, 2016 31.56 31.57 31.41 31.57 18,465 +0.34(+1.09%)
Apr 07, 2016 31.32 31.75 31.12 31.23 1,914 +0.09(+0.30%)
Apr 06, 2016 31.25 31.25 31.13 31.13 735 -0.80(-2.51%)
Apr 05, 2016 31.85 31.94 31.32 31.93 4,170 +0.14(+0.44%)
Apr 04, 2016 32.98 32.98 31.75 31.79 5,218 -0.61(-1.89%)
Apr 01, 2016 32.49 32.49 32.24 32.40 2,799 -0.20(-0.61%)
Mar 31, 2016 30.93 32.96 30.93 32.60 16,731 +1.04(+3.28%)
Mar 30, 2016 31.36 31.57 31.36 31.57 290 +0.21(+0.66%)
Mar 23, 2016 31.57 31.57 31.35 31.36 91 -0.58(-1.83%)
Mar 22, 2016 31.84 32.48 31.78 31.94 18,724 +0.57(+1.80%)
Mar 21, 2016 31.83 31.83 31.37 31.38 24,932 +0.09(+0.29%)
Mar 18, 2016 31.86 31.87 31.29 31.29 4,320 +0.27(+0.88%)
Mar 11, 2016 31.01 31.01 31.01 31.01 5 +0.00(+0.00%)
Mar 10, 2016 31.45 31.46 31.01 31.01 334 -0.84(-2.63%)
Mar 09, 2016 31.85 31.85 31.85 31.85 106 +0.84(+2.70%)
Mar 08, 2016 31.02 31.02 30.83 31.01 988 -0.11(-0.36%)
Mar 07, 2016 31.43 31.43 31.13 31.13 437 +0.23(+0.73%)
Mar 04, 2016 31.76 31.99 30.74 30.90 3,257 -1.09(-3.39%)
Mar 03, 2016 31.99 31.99 31.99 31.99 293 +0.36(+1.14%)
Mar 02, 2016 31.80 31.80 31.58 31.62 593 -0.08(-0.27%)
Mar 01, 2016 31.71 31.71 31.71 31.71 253 +0.21(+0.66%)
Feb 26, 2016 31.48 31.50 31.46 31.50 30 +0.23(+0.75%)
Feb 25, 2016 31.27 31.27 31.27 31.27 187 +0.22(+0.70%)
Feb 24, 2016 30.14 31.14 30.14 31.05 1,716 +0.72(+2.38%)
Feb 23, 2016 30.33 30.33 30.33 30.33 339 -1.26(-3.98%)
Feb 22, 2016 30.76 31.59 30.75 31.59 537 +0.86(+2.78%)
Feb 19, 2016 30.48 30.92 30.31 30.73 10,817 -0.31(-1.00%)
Feb 18, 2016 31.44 31.44 30.93 31.04 45,718 +0.03(+0.09%)
Feb 17, 2016 30.19 31.01 30.19 31.01 2,233 +0.27(+0.89%)
Feb 16, 2016 31.00 31.00 30.74 30.74 553 +0.23(+0.77%)
Feb 12, 2016 28.57 30.51 30.51 30.51 4,362 +0.29(+0.96%)
Feb 11, 2016 28.54 30.21 28.54 30.21 4,721 +2.41(+8.65%)
Feb 10, 2016 29.60 29.60 27.72 27.81 9,639 -1.80(-6.09%)
Feb 09, 2016 29.69 29.69 29.60 29.61 758 -0.46(-1.53%)
Feb 08, 2016 30.09 30.48 30.07 30.07 2,374 -0.17(-0.56%)
Feb 05, 2016 30.38 30.38 29.66 30.24 746 -0.33(-1.08%)
Feb 04, 2016 30.97 30.97 30.57 30.57 360 +0.45(+1.50%)
Feb 03, 2016 30.12 30.12 30.12 30.12 220 +0.10(+0.34%)
Feb 02, 2016 30.07 30.11 29.88 30.02 1,548 -0.24(-0.81%)
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.