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 (%)
May 31, 2018 43.80 43.80 42.50 42.50 6,533 -1.06(-2.43%)
May 30, 2018 43.11 44.00 43.11 43.56 2,357 +0.46(+1.07%)
May 29, 2018 43.00 44.14 42.62 43.10 6,862 +0.10(+0.23%)
May 25, 2018 43.00 43.00 43.00 0 -0.88(-2.01%)
May 23, 2018 43.88 43.88 43.88 274 +0.20(+0.46%)
May 22, 2018 44.35 44.35 43.68 43.68 2,578 +0.71(+1.66%)
May 21, 2018 43.30 44.50 41.94 42.96 4,047 -0.54(-1.23%)
May 18, 2018 43.85 43.85 43.50 43.50 2,018 -1.00(-2.25%)
May 17, 2018 44.50 44.50 44.50 44.50 1,728 -0.65(-1.44%)
May 16, 2018 45.25 45.30 45.15 45.15 3,491 -0.45(-0.99%)
May 14, 2018 45.60 45.60 45.60 90 +1.32(+2.98%)
May 11, 2018 44.28 44.28 44.28 44.28 253 -0.77(-1.71%)
May 10, 2018 44.92 45.50 44.51 45.05 6,515 +0.54(+1.21%)
May 09, 2018 44.49 44.51 44.49 44.51 1,745 +0.01(+0.02%)
May 08, 2018 45.70 46.01 43.60 44.50 31,615 -2.60(-5.52%)
May 07, 2018 44.26 47.98 44.26 47.10 2,174 +1.89(+4.18%)
May 04, 2018 44.40 45.73 43.99 45.21 3,605 +0.71(+1.60%)
May 03, 2018 43.99 44.74 43.99 44.50 12,837 -0.01(-0.02%)
May 02, 2018 43.56 45.01 43.56 44.51 3,437 -0.49(-1.09%)
May 01, 2018 45.18 45.18 45.00 45.00 550 +0.73(+1.65%)
Apr 30, 2018 45.34 45.57 44.27 44.27 1,730 -1.03(-2.27%)
Apr 27, 2018 45.01 45.97 45.01 45.30 6,664 +0.30(+0.67%)
Apr 26, 2018 44.80 46.24 44.80 45.00 5,506 -1.25(-2.70%)
Apr 25, 2018 45.10 46.25 45.10 46.25 2,382 -0.25(-0.54%)
Apr 24, 2018 47.68 47.68 45.36 46.50 2,964 -1.49(-3.10%)
Apr 23, 2018 47.56 47.99 46.63 47.99 3,665 +0.02(+0.04%)
Apr 20, 2018 47.49 47.97 47.30 47.97 3,568 +0.09(+0.19%)
Apr 19, 2018 47.27 47.88 47.27 47.88 4,066 +1.23(+2.63%)
Apr 18, 2018 46.60 46.99 46.50 46.65 6,173 -0.35(-0.74%)
Apr 17, 2018 47.00 47.05 46.60 47.00 6,460 +0.00(+0.00%)
Apr 16, 2018 45.52 47.00 45.02 47.00 3,472 +0.64(+1.38%)
Apr 13, 2018 43.10 46.86 43.10 46.36 8,069 +1.91(+4.30%)
Apr 12, 2018 42.10 44.54 42.10 44.45 3,233 +0.85(+1.95%)
Apr 11, 2018 43.38 44.46 43.38 43.60 2,944 +0.75(+1.75%)
Apr 09, 2018 42.85 42.85 42.85 189 +0.22(+0.52%)
Apr 06, 2018 42.71 43.50 42.62 42.63 1,092 -1.34(-3.05%)
Apr 05, 2018 43.95 44.20 43.95 43.97 8,469 -0.23(-0.52%)
Apr 04, 2018 41.80 46.56 41.80 44.20 51,311 +0.81(+1.87%)
Apr 03, 2018 42.40 43.40 41.88 43.39 1,481 +0.02(+0.05%)
Apr 02, 2018 42.31 43.37 42.31 43.37 1,738 +1.87(+4.51%)
Mar 29, 2018 41.50 41.50 41.50 0 +0.61(+1.49%)
Mar 28, 2018 41.07 42.00 40.89 40.89 5,006 -0.10(-0.24%)
Mar 27, 2018 41.05 41.05 39.48 40.99 909 +0.43(+1.06%)
Mar 26, 2018 39.92 41.12 39.92 40.56 2,422 +0.56(+1.40%)
Mar 23, 2018 40.03 40.18 40.00 40.00 2,507 -1.00(-2.44%)
Mar 22, 2018 40.50 41.00 40.02 41.00 1,663 +0.51(+1.26%)
Mar 21, 2018 41.52 41.52 40.01 40.49 817 +0.09(+0.22%)
Mar 20, 2018 40.81 41.13 40.03 40.40 5,125 -0.40(-0.98%)
Mar 19, 2018 40.95 41.11 40.80 40.80 1,273 -1.69(-3.98%)
Mar 16, 2018 41.11 42.55 40.75 42.49 6,056 +0.79(+1.89%)
Mar 15, 2018 43.19 43.19 40.78 41.70 5,706 -0.44(-1.04%)
Mar 14, 2018 42.00 42.14 42.00 42.14 9,052 +0.74(+1.79%)
Mar 13, 2018 41.87 41.90 41.11 41.40 21,522 -0.20(-0.48%)
Mar 12, 2018 41.15 42.00 40.45 41.60 1,972 +0.59(+1.44%)
Mar 09, 2018 40.55 41.48 40.55 41.01 42,764 +0.77(+1.91%)
Mar 08, 2018 41.15 41.18 40.06 40.24 3,559 -1.19(-2.87%)
Mar 07, 2018 42.88 41.43 41.43 2,229 -1.68(-3.90%)
Mar 06, 2018 41.96 43.11 41.16 43.11 5,098 +2.31(+5.66%)
Mar 05, 2018 41.96 42.55 40.80 40.80 12,221 -1.19(-2.83%)
Mar 02, 2018 42.50 42.50 41.99 41.99 2,947 -1.48(-3.40%)
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.