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 )

13.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2003 4.711 4.711 4.687 4.687 35,196 -0.08(-1.58%)
Oct 30, 2003 4.747 4.776 4.747 4.762 42,867 +0.02(+0.47%)
Oct 29, 2003 4.703 4.765 4.703 4.740 16,244 +0.04(+0.80%)
Oct 28, 2003 4.767 4.774 4.716 4.703 105,138 -0.06(-1.35%)
Oct 27, 2003 4.709 4.829 4.709 4.767 392,577 +0.09(+1.99%)
Oct 24, 2003 4.743 4.762 4.674 4.674 250,888 -0.06(-1.22%)
Oct 23, 2003 4.598 4.787 4.598 4.731 115,968 +0.12(+2.59%)
Oct 22, 2003 4.552 4.672 4.550 4.612 106,040 +0.06(+1.36%)
Oct 21, 2003 4.676 4.707 4.563 4.550 184,556 -0.05(-1.06%)
Oct 20, 2003 4.612 4.632 4.596 4.598 74,003 +0.08(+1.72%)
Oct 17, 2003 4.587 4.587 4.521 4.521 101,979 -0.08(-1.83%)
Oct 16, 2003 4.512 4.605 4.501 4.605 277,511 +0.11(+2.47%)
Oct 15, 2003 4.550 4.550 4.465 4.494 109,199 -0.00(-0.10%)
Oct 14, 2003 4.521 4.514 4.497 4.499 21,208 -0.02(-0.49%)
Oct 13, 2003 4.459 4.576 4.457 4.521 44,672 +0.06(+1.39%)
Oct 10, 2003 4.421 4.543 4.399 4.459 129,054 +0.08(+1.77%)
Oct 09, 2003 4.233 4.499 4.233 4.381 380,844 +0.13(+2.97%)
Oct 08, 2003 4.089 4.257 4.089 4.255 405,663 +0.20(+4.92%)
Oct 07, 2003 4.044 4.053 4.024 4.056 92,955 +0.01(+0.27%)
Oct 06, 2003 3.991 4.071 3.989 4.044 54,599 +0.07(+1.78%)
Oct 03, 2003 3.936 3.936 3.936 3.974 136,725 +0.06(+1.53%)
Oct 02, 2003 3.885 3.923 3.885 3.914 84,381 +0.00(+0.11%)
Oct 01, 2003 3.767 3.942 3.767 3.909 81,222 -0.01(-0.34%)
Sep 30, 2003 3.958 3.978 3.883 3.923 181,397 -0.03(-0.84%)
Sep 29, 2003 3.976 3.987 3.951 3.956 30,232 -0.01(-0.28%)
Sep 26, 2003 3.810 3.989 3.810 3.967 83,027 +0.14(+3.77%)
Sep 25, 2003 3.725 3.825 3.736 3.823 71,295 +0.10(+2.62%)
Sep 24, 2003 3.723 3.732 3.723 3.725 13,988 +0.02(+0.48%)
Sep 23, 2003 3.674 3.708 3.672 3.708 138,981 +0.03(+0.72%)
Sep 22, 2003 3.679 3.681 3.654 3.681 129,505 -0.01(-0.18%)
Sep 19, 2003 3.688 3.688 3.688 3.688 1,353 +0.00(+0.06%)
Sep 18, 2003 3.685 3.685 3.685 3.685 451 -0.00(-0.06%)
Sep 17, 2003 3.734 3.750 3.688 3.688 22,110 -0.02(-0.66%)
Sep 16, 2003 3.634 3.741 3.679 3.712 102,882 +0.08(+2.13%)
Sep 15, 2003 3.659 3.668 3.634 3.634 19,854 -0.02(-0.61%)
Sep 12, 2003 3.646 3.657 3.632 3.657 5,866 +0.00(+0.00%)
Sep 11, 2003 3.632 3.677 3.546 3.657 337,977 +0.02(+0.61%)
Sep 10, 2003 3.665 3.677 3.586 3.634 946,246 -0.03(-0.91%)
Sep 09, 2003 3.719 3.719 3.668 3.668 16,695 -0.02(-0.60%)
Sep 08, 2003 3.679 3.728 3.679 3.690 66,332 +0.02(+0.48%)
Sep 05, 2003 3.668 3.672 3.668 3.672 3,158 +0.00(+0.12%)
Sep 04, 2003 3.683 3.683 3.650 3.668 89,345 -0.03(-0.78%)
Sep 03, 2003 3.696 3.708 3.694 3.696 213,886 +0.01(+0.24%)
Sep 02, 2003 3.639 3.705 3.639 3.688 154,323 +0.06(+1.53%)
Aug 29, 2003 3.654 3.657 3.623 3.632 30,684 -0.02(-0.61%)
Aug 28, 2003 3.657 3.665 3.646 3.654 141,237 -0.00(-0.06%)
Aug 27, 2003 3.619 3.679 3.619 3.657 342,940 +0.04(+1.04%)
Aug 26, 2003 3.612 3.634 3.588 3.619 204,862 -0.00(-0.06%)
Aug 25, 2003 3.559 3.674 3.559 3.621 545,998 +0.06(+1.81%)
Aug 22, 2003 3.690 3.696 3.557 3.557 503,130 -0.13(-3.60%)
Aug 21, 2003 3.745 3.745 3.688 3.690 137,627 -0.06(-1.48%)
Aug 20, 2003 3.756 3.834 3.714 3.745 413,785 -0.37(-8.99%)
Aug 19, 2003 4.024 4.118 4.024 4.115 477,409 +0.09(+2.31%)
Aug 18, 2003 4.044 4.056 4.009 4.022 110,102 -0.03(-0.82%)
Aug 15, 2003 4.056 4.056 4.044 4.056 54,148 +0.02(+0.49%)
Aug 14, 2003 4.078 4.084 4.033 4.036 420,102 -0.04(-1.03%)
Aug 13, 2003 4.144 4.144 4.078 4.078 409,724 -0.06(-1.50%)
Aug 12, 2003 4.166 4.166 4.140 4.140 92,503 -0.03(-0.64%)
Aug 11, 2003 4.144 4.166 4.144 4.166 55,051 +0.03(+0.64%)
Aug 08, 2003 4.144 4.177 4.133 4.140 177,787 -0.01(-0.27%)
Aug 07, 2003 4.211 4.211 4.111 4.151 71,295 -0.06(-1.42%)
Aug 06, 2003 4.122 4.299 4.122 4.211 105,138 +0.09(+2.21%)
Aug 05, 2003 4.171 4.171 4.111 4.120 11,280 -0.05(-1.22%)
Aug 04, 2003 4.206 4.206 4.171 4.171 24,818 -0.04(-1.00%)
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.