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 29, 2004 53.29 53.29 53.24 53.25 2,405 -0.06(-0.11%)
Oct 28, 2004 54.03 54.03 53.30 53.30 1,082 -1.14(-2.09%)
Oct 27, 2004 54.04 54.45 54.04 54.44 4,931 +0.82(+1.53%)
Oct 26, 2004 53.62 53.62 53.62 53.62 0 +0.00(+0.00%)
Oct 25, 2004 53.86 53.86 53.62 53.62 1,082 -0.65(-1.19%)
Oct 22, 2004 54.27 54.27 54.27 54.27 0 +0.00(+0.00%)
Oct 21, 2004 54.28 54.28 54.27 54.27 481 +0.41(+0.76%)
Oct 20, 2004 54.33 54.33 53.62 53.86 1,924 -0.88(-1.61%)
Oct 19, 2004 52.12 55.28 52.12 54.74 7,578 +2.62(+5.02%)
Oct 18, 2004 51.12 52.37 51.12 52.12 6,014 +1.04(+2.03%)
Oct 15, 2004 52.11 52.11 50.67 51.08 3,488 -1.61(-3.06%)
Oct 14, 2004 52.87 52.87 52.70 52.70 481 +0.24(+0.46%)
Oct 13, 2004 54.24 54.24 52.46 52.46 4,210 -2.00(-3.66%)
Oct 12, 2004 54.87 54.87 54.45 54.45 2,044 -0.83(-1.50%)
Oct 11, 2004 55.27 55.66 54.87 55.28 1,684 +0.42(+0.77%)
Oct 08, 2004 54.70 55.28 54.70 54.86 7,698 +0.17(+0.30%)
Oct 07, 2004 55.28 56.32 54.69 54.69 16,239 -0.17(-0.32%)
Oct 06, 2004 53.71 54.87 53.71 54.87 8,059 +1.16(+2.17%)
Oct 05, 2004 54.45 56.43 53.20 53.70 22,374 -0.54(-1.00%)
Oct 04, 2004 48.22 54.70 48.22 54.24 35,004 +5.99(+12.40%)
Oct 01, 2004 46.55 49.45 46.55 48.26 16,961 +1.70(+3.66%)
Sep 30, 2004 46.55 46.55 46.55 46.55 3,127 +0.34(+0.74%)
Sep 29, 2004 46.05 46.39 46.05 46.21 2,886 +0.07(+0.16%)
Sep 28, 2004 45.72 46.47 45.51 46.14 7,939 +0.00(+0.00%)
Sep 27, 2004 46.14 46.14 46.14 46.14 360 +0.00(+0.00%)
Sep 24, 2004 46.14 46.14 46.14 46.14 1,684 +0.00(+0.00%)
Sep 23, 2004 45.30 46.14 45.30 46.14 4,811 +0.83(+1.83%)
Sep 22, 2004 45.31 45.31 45.31 45.31 0 +0.00(+0.00%)
Sep 21, 2004 45.31 45.31 45.31 45.31 1,202 +0.42(+0.93%)
Sep 20, 2004 44.89 44.89 44.89 44.89 1,202 +0.00(+0.00%)
Sep 17, 2004 44.89 44.89 44.89 44.89 0 +0.00(+0.00%)
Sep 16, 2004 44.27 44.89 44.27 44.89 1,202 +0.42(+0.93%)
Sep 15, 2004 44.48 44.48 44.48 44.48 120 -0.42(-0.93%)
Sep 14, 2004 44.90 45.31 44.48 44.89 2,766 +0.41(+0.92%)
Sep 13, 2004 44.48 44.48 44.48 44.48 0 +0.00(+0.00%)
Sep 10, 2004 44.73 44.73 44.48 44.48 2,044 -0.66(-1.47%)
Sep 09, 2004 45.39 45.39 45.14 45.15 1,082 -0.30(-0.66%)
Sep 08, 2004 46.14 46.14 45.45 45.45 2,886 -1.11(-2.37%)
Sep 07, 2004 46.55 46.55 46.55 46.55 0 +0.00(+0.00%)
Sep 03, 2004 46.55 46.97 46.55 46.55 3,368 +0.42(+0.90%)
Sep 02, 2004 46.35 46.35 46.14 46.14 3,729 +0.62(+1.37%)
Sep 01, 2004 45.51 45.51 45.51 45.51 120 +0.21(+0.46%)
Aug 31, 2004 44.69 45.47 44.69 45.31 4,330 +1.03(+2.33%)
Aug 30, 2004 44.27 44.28 44.27 44.28 240 -0.41(-0.91%)
Aug 27, 2004 44.68 44.68 44.68 44.68 1,323 +0.42(+0.94%)
Aug 26, 2004 44.27 44.27 44.27 44.27 0 +0.00(+0.00%)
Aug 25, 2004 44.39 44.68 44.06 44.27 10,585 -0.18(-0.41%)
Aug 24, 2004 44.48 44.48 44.45 44.45 721 +0.38(+0.87%)
Aug 23, 2004 43.98 44.08 43.98 44.07 1,443 +0.50(+1.14%)
Aug 20, 2004 43.57 43.57 43.57 43.57 0 +0.00(+0.00%)
Aug 19, 2004 43.44 43.57 43.44 43.57 842 +0.26(+0.59%)
Aug 18, 2004 42.90 43.39 42.90 43.31 8,179 +0.43(+1.01%)
Aug 17, 2004 42.90 42.90 42.88 42.88 240 +0.07(+0.16%)
Aug 16, 2004 42.40 42.81 42.40 42.81 2,165 +0.62(+1.48%)
Aug 13, 2004 42.19 42.19 42.19 42.19 0 +0.00(+0.00%)
Aug 12, 2004 42.19 42.19 42.19 42.19 120 +0.00(+0.00%)
Aug 11, 2004 41.98 42.19 41.98 42.19 481 +0.21(+0.49%)
Aug 10, 2004 41.98 41.98 41.98 41.98 240 +0.42(+1.00%)
Aug 09, 2004 41.15 41.77 41.15 41.57 2,165 +0.83(+2.04%)
Aug 06, 2004 40.61 40.76 40.61 40.73 2,526 +0.12(+0.31%)
Aug 05, 2004 40.69 40.69 40.61 40.61 2,405 -0.29(-0.71%)
Aug 04, 2004 40.61 40.90 40.61 40.90 19,848 +0.08(+0.20%)
Aug 03, 2004 40.82 40.82 40.82 40.82 0 +0.00(+0.00%)
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.