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

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

13.03 -0.25 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 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 (%)
Jan 31, 2005 5.285 5.312 5.263 5.312 89,345 +0.03(+0.59%)
Jan 28, 2005 5.252 5.281 5.226 5.281 127,700 +0.05(+0.97%)
Jan 27, 2005 5.259 5.266 5.206 5.230 71,746 -0.03(-0.63%)
Jan 26, 2005 5.252 5.288 5.252 5.263 15,342 -0.00(-0.08%)
Jan 25, 2005 5.352 5.356 5.268 5.268 13,085 -0.07(-1.37%)
Jan 24, 2005 5.381 5.407 5.325 5.341 12,634 -0.02(-0.33%)
Jan 21, 2005 5.363 5.418 5.352 5.359 15,793 -0.00(-0.08%)
Jan 20, 2005 5.363 5.363 5.363 5.363 2,256 +0.02(+0.41%)
Jan 19, 2005 5.365 5.365 5.323 5.341 70,393 -0.04(-0.66%)
Jan 18, 2005 5.398 5.398 5.299 5.376 214,789 -0.04(-0.82%)
Jan 14, 2005 5.407 5.430 5.398 5.421 18,049 +0.03(+0.62%)
Jan 13, 2005 5.387 5.387 5.387 5.387 451 +0.00(+0.04%)
Jan 12, 2005 5.330 5.387 5.323 5.385 11,732 +0.04(+0.75%)
Jan 11, 2005 5.396 5.396 5.330 5.345 406,114 -0.04(-0.74%)
Jan 10, 2005 5.352 5.398 5.352 5.385 199,898 +0.05(+0.96%)
Jan 07, 2005 5.387 5.396 5.319 5.334 249,083 +0.04(+0.80%)
Jan 06, 2005 5.359 5.359 5.266 5.292 224,716 -0.09(-1.61%)
Jan 05, 2005 5.398 5.398 5.164 5.379 387,613 -0.02(-0.41%)
Jan 04, 2005 5.529 5.529 5.390 5.401 56,404 -0.18(-3.14%)
Jan 03, 2005 5.571 5.607 5.569 5.576 21,659 -0.02(-0.28%)
Dec 31, 2004 5.578 5.622 5.578 5.591 8,122 -0.03(-0.55%)
Dec 30, 2004 5.620 5.640 5.620 5.622 10,378 -0.00(-0.08%)
Dec 29, 2004 5.596 5.662 5.587 5.627 173,726 +0.03(+0.59%)
Dec 28, 2004 5.587 5.609 5.585 5.593 32,489 -0.00(-0.08%)
Dec 27, 2004 5.605 5.605 5.562 5.598 186,361 -0.03(-0.51%)
Dec 23, 2004 5.633 5.638 5.600 5.627 18,952 +0.02(+0.28%)
Dec 22, 2004 5.651 5.651 5.574 5.611 287,889 +0.02(+0.28%)
Dec 21, 2004 5.593 5.607 5.574 5.596 230,582 +0.00(+0.04%)
Dec 20, 2004 5.562 5.629 5.562 5.593 27,074 +0.08(+1.41%)
Dec 17, 2004 5.518 5.518 5.492 5.516 44,672 -0.01(-0.24%)
Dec 16, 2004 5.534 5.593 5.498 5.529 26,171 +0.02(+0.32%)
Dec 15, 2004 5.529 5.562 5.507 5.511 30,684 +0.00(+0.08%)
Dec 14, 2004 5.474 5.562 5.441 5.507 749,957 +0.06(+1.02%)
Dec 13, 2004 5.405 5.483 5.405 5.452 74,003 +0.05(+0.90%)
Dec 10, 2004 5.350 5.423 5.350 5.403 513,057 +0.05(+0.95%)
Dec 09, 2004 5.485 5.485 5.343 5.352 69,490 -0.17(-3.01%)
Dec 08, 2004 5.520 5.536 5.518 5.518 8,122 +0.01(+0.16%)
Dec 07, 2004 5.556 5.585 5.507 5.509 47,831 -0.07(-1.23%)
Dec 06, 2004 5.585 5.607 5.562 5.578 56,404 -0.01(-0.12%)
Dec 03, 2004 5.598 5.618 5.574 5.585 128,151 -0.02(-0.36%)
Dec 02, 2004 5.658 5.673 5.605 5.605 30,232 -0.03(-0.59%)
Dec 01, 2004 5.605 5.673 5.605 5.638 69,941 +0.01(+0.20%)
Nov 30, 2004 5.649 5.662 5.602 5.627 324,891 +0.03(+0.55%)
Nov 29, 2004 5.693 5.693 5.596 5.596 192,678 -0.12(-2.09%)
Nov 26, 2004 5.691 5.718 5.673 5.715 137,627 +0.06(+1.10%)
Nov 24, 2004 5.543 5.673 5.543 5.653 1,280,613 +0.12(+2.20%)
Nov 23, 2004 5.507 5.567 5.507 5.531 222,009 +0.07(+1.22%)
Nov 22, 2004 5.465 5.485 5.436 5.465 777,934 +0.00(+0.04%)
Nov 19, 2004 5.565 5.585 5.463 5.463 235,997 -0.05(-0.92%)
Nov 18, 2004 5.527 5.543 5.445 5.514 306,390 +0.01(+0.16%)
Nov 17, 2004 5.407 5.505 5.407 5.505 94,760 +0.10(+1.80%)
Nov 16, 2004 5.410 5.430 5.390 5.407 1,289,187 -0.00(-0.04%)
Nov 15, 2004 5.427 5.427 5.394 5.410 12,183 -0.03(-0.53%)
Nov 12, 2004 5.438 5.461 5.396 5.438 1,199,390 -0.02(-0.28%)
Nov 11, 2004 5.485 5.487 5.407 5.454 75,356 -0.02(-0.36%)
Nov 10, 2004 5.430 5.485 5.374 5.474 496,813 +0.16(+2.92%)
Nov 09, 2004 5.152 5.341 5.152 5.319 33,842 +0.13(+2.56%)
Nov 08, 2004 5.208 5.223 5.144 5.186 25,720 -0.07(-1.27%)
Nov 05, 2004 5.452 5.452 5.228 5.252 130,859 -0.22(-4.05%)
Nov 04, 2004 5.376 5.476 5.332 5.474 379,491 +0.11(+2.11%)
Nov 03, 2004 5.230 5.445 5.230 5.361 296,012 +0.15(+2.94%)
Nov 02, 2004 4.997 5.230 4.997 5.208 298,719 +0.24(+4.82%)
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.