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 )

12.87 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 2.826 2.923 2.826 2.899 32,940 +0.08(+2.99%)
Oct 30, 2002 2.781 2.837 2.781 2.814 96,113 +0.02(+0.71%)
Oct 29, 2002 2.795 2.803 2.792 2.795 7,219 -0.02(-0.71%)
Oct 28, 2002 2.737 2.814 2.737 2.814 31,135 +0.10(+3.67%)
Oct 25, 2002 2.713 2.737 2.704 2.715 46,928 +0.00(+0.00%)
Oct 24, 2002 2.715 2.724 2.715 2.715 129,054 +0.00(+0.00%)
Oct 23, 2002 2.715 2.715 2.715 2.715 0 +0.00(+0.00%)
Oct 22, 2002 2.715 2.715 2.715 2.715 31,135 +0.00(+0.00%)
Oct 21, 2002 2.728 2.737 2.704 2.715 36,099 -0.01(-0.49%)
Oct 18, 2002 2.748 2.748 2.726 2.728 339,782 -0.03(-1.12%)
Oct 17, 2002 2.701 2.759 2.699 2.759 48,733 +0.07(+2.55%)
Oct 16, 2002 2.757 2.757 2.682 2.690 11,732 -0.08(-2.88%)
Oct 15, 2002 2.788 2.788 2.757 2.770 57,758 -0.02(-0.71%)
Oct 14, 2002 2.783 2.797 2.783 2.790 18,952 +0.01(+0.32%)
Oct 11, 2002 2.748 2.819 2.748 2.781 31,586 +0.05(+1.87%)
Oct 10, 2002 2.744 2.759 2.730 2.730 9,476 -0.01(-0.48%)
Oct 09, 2002 2.761 2.761 2.744 2.744 2,256 -0.03(-1.12%)
Oct 08, 2002 2.826 2.826 2.775 2.775 23,915 -0.06(-2.03%)
Oct 07, 2002 2.814 2.872 2.814 2.832 37,452 +0.03(+1.11%)
Oct 04, 2002 2.781 2.814 2.781 2.801 55,051 +0.03(+0.96%)
Oct 03, 2002 2.783 2.783 2.770 2.775 231,485 -0.01(-0.24%)
Oct 02, 2002 2.808 2.808 2.781 2.781 21,659 -0.03(-1.03%)
Oct 01, 2002 2.808 2.810 2.808 2.810 4,512 +0.00(+0.08%)
Sep 30, 2002 2.777 2.810 2.759 2.808 24,366 +0.04(+1.36%)
Sep 27, 2002 2.837 2.837 2.766 2.770 74,905 -0.07(-2.50%)
Sep 26, 2002 2.839 2.843 2.830 2.841 15,342 +0.00(+0.16%)
Sep 25, 2002 2.792 2.848 2.792 2.837 25,269 +0.06(+1.99%)
Sep 24, 2002 2.755 2.788 2.748 2.781 22,110 +0.01(+0.40%)
Sep 23, 2002 2.837 2.837 2.759 2.770 16,244 -0.06(-1.96%)
Sep 20, 2002 2.892 2.892 2.803 2.826 1,804,952 -0.06(-2.00%)
Sep 19, 2002 2.910 2.910 2.848 2.883 30,684 -0.02(-0.69%)
Sep 18, 2002 2.936 2.936 2.903 2.903 7,671 -0.04(-1.50%)
Sep 17, 2002 2.970 2.992 2.947 2.947 111,907 -0.02(-0.75%)
Sep 16, 2002 2.978 2.981 2.970 2.970 8,122 -0.01(-0.37%)
Sep 13, 2002 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Sep 12, 2002 2.992 3.005 2.978 2.981 286,536 -0.02(-0.66%)
Sep 11, 2002 3.001 3.001 3.001 3.001 451 -0.00(-0.07%)
Sep 10, 2002 2.981 3.003 2.981 3.003 386,259 +0.04(+1.35%)
Sep 09, 2002 2.941 2.967 2.941 2.963 132,212 +0.02(+0.53%)
Sep 06, 2002 2.916 2.947 2.890 2.947 47,380 +0.01(+0.38%)
Sep 05, 2002 2.959 2.959 2.936 2.936 29,330 -0.02(-0.75%)
Sep 04, 2002 3.003 3.003 2.959 2.959 89,345 -0.06(-1.91%)
Sep 03, 2002 3.027 3.027 3.016 3.016 135,371 -0.01(-0.37%)
Aug 30, 2002 2.994 3.056 2.994 3.027 212,081 -0.02(-0.58%)
Aug 29, 2002 3.047 3.069 3.036 3.045 7,986,914 -0.02(-0.51%)
Aug 28, 2002 3.158 3.158 3.058 3.060 47,380 -0.11(-3.36%)
Aug 27, 2002 3.247 3.258 3.165 3.167 47,380 -0.06(-1.92%)
Aug 26, 2002 3.103 3.229 3.103 3.229 26,623 +0.11(+3.55%)
Aug 23, 2002 3.103 3.147 3.096 3.118 36,099 +0.00(+0.14%)
Aug 22, 2002 3.136 3.136 3.103 3.114 167,860 -0.03(-1.06%)
Aug 21, 2002 3.202 3.202 3.147 3.147 161,092 -0.06(-2.00%)
Aug 20, 2002 3.258 3.258 3.211 3.211 32,037 +0.02(+0.55%)
Aug 16, 2002 3.125 3.193 3.125 3.193 455,299 +0.02(+0.49%)
Aug 15, 2002 3.209 3.209 3.169 3.178 182,751 -0.04(-1.10%)
Aug 14, 2002 3.280 3.280 3.178 3.213 247,278 -0.08(-2.36%)
Aug 13, 2002 3.324 3.326 3.258 3.291 302,780 -0.03(-0.87%)
Aug 12, 2002 3.408 3.408 3.320 3.320 20,756 -0.04(-1.12%)
Aug 07, 2002 3.313 3.369 3.306 3.357 83,930 +0.02(+0.66%)
Aug 06, 2002 3.357 3.366 3.302 3.335 183,653 -0.02(-0.66%)
Aug 05, 2002 3.380 3.380 3.357 3.357 3,158 -0.04(-1.24%)
Aug 02, 2002 3.482 3.490 3.400 3.400 22,561 -0.08(-2.29%)
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.