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 29, 2004 4.986 5.031 4.984 4.984 282,023 -0.00(-0.09%)
Oct 28, 2004 4.986 4.993 4.944 4.989 163,348 -0.02(-0.49%)
Oct 27, 2004 5.000 5.024 4.997 5.013 86,637 +0.00(+0.09%)
Oct 26, 2004 5.033 5.046 4.955 5.008 210,276 -0.01(-0.18%)
Oct 25, 2004 5.039 5.039 4.997 5.017 39,708 -0.02(-0.44%)
Oct 22, 2004 5.042 5.077 5.026 5.039 105,589 +0.02(+0.35%)
Oct 21, 2004 5.015 5.090 5.006 5.022 82,125 +0.03(+0.58%)
Oct 20, 2004 4.993 4.993 4.975 4.993 32,489 -0.05(-1.05%)
Oct 19, 2004 5.108 5.141 5.042 5.046 200,349 -0.04(-0.78%)
Oct 18, 2004 5.031 5.119 5.031 5.086 78,515 +0.03(+0.66%)
Oct 15, 2004 5.046 5.053 4.977 5.053 252,242 +0.02(+0.44%)
Oct 14, 2004 5.033 5.079 5.013 5.031 392,125 -0.02(-0.31%)
Oct 13, 2004 5.026 5.048 5.026 5.046 7,671 +0.01(+0.18%)
Oct 12, 2004 5.090 5.097 5.008 5.037 35,647 -0.04(-0.74%)
Oct 11, 2004 5.064 5.097 5.064 5.075 9,927 -0.03(-0.65%)
Oct 08, 2004 5.108 5.152 5.086 5.108 23,013 -0.02(-0.35%)
Oct 07, 2004 5.186 5.186 5.086 5.126 38,806 -0.06(-1.15%)
Oct 06, 2004 5.230 5.237 5.164 5.186 138,530 -0.02(-0.38%)
Oct 05, 2004 5.230 5.230 5.141 5.206 596,085 -0.03(-0.55%)
Oct 04, 2004 5.208 5.243 5.203 5.234 69,490 -0.01(-0.13%)
Oct 01, 2004 5.219 5.241 5.212 5.241 196,288 -0.00(-0.04%)
Sep 30, 2004 5.241 5.243 5.241 5.243 2,256 -0.02(-0.38%)
Sep 29, 2004 5.250 5.266 5.250 5.263 51,892 +0.01(+0.25%)
Sep 28, 2004 5.230 5.250 5.230 5.250 115,516 +0.01(+0.25%)
Sep 27, 2004 5.259 5.261 5.237 5.237 9,024 -0.03(-0.55%)
Sep 24, 2004 5.297 5.297 5.257 5.266 52,794 -0.05(-0.96%)
Sep 23, 2004 5.319 5.319 5.308 5.316 67,685 +0.00(+0.04%)
Sep 22, 2004 5.308 5.330 5.308 5.314 102,431 +0.01(+0.13%)
Sep 21, 2004 5.263 5.314 5.263 5.308 193,129 +0.04(+0.84%)
Sep 20, 2004 5.263 5.263 5.263 5.263 902 +0.01(+0.13%)
Sep 17, 2004 5.257 5.257 5.257 5.257 451 +0.00(+0.04%)
Sep 16, 2004 5.155 5.266 5.135 5.254 82,125 +0.08(+1.63%)
Sep 15, 2004 5.175 5.186 5.144 5.170 62,722 -0.02(-0.30%)
Sep 14, 2004 5.192 5.192 5.184 5.186 13,085 +0.00(+0.09%)
Sep 13, 2004 5.073 5.197 5.073 5.181 21,208 +0.13(+2.50%)
Sep 10, 2004 4.986 5.057 4.933 5.055 24,818 +0.05(+0.93%)
Sep 09, 2004 5.031 5.031 5.008 5.008 1,804 -0.03(-0.55%)
Sep 08, 2004 5.095 5.095 5.036 5.036 10,829 -0.07(-1.41%)
Sep 07, 2004 5.188 5.188 5.104 5.108 30,232 -0.08(-1.54%)
Sep 03, 2004 5.241 5.241 5.188 5.188 4,061 -0.06(-1.22%)
Sep 02, 2004 5.341 5.343 5.230 5.252 41,513 -0.10(-1.94%)
Sep 01, 2004 5.212 5.363 5.199 5.356 128,602 +0.13(+2.42%)
Aug 31, 2004 5.084 5.241 5.084 5.230 60,014 +0.13(+2.56%)
Aug 30, 2004 5.053 5.099 5.020 5.099 37,452 +0.03(+0.66%)
Aug 27, 2004 4.997 5.110 4.997 5.066 46,928 +0.05(+0.93%)
Aug 26, 2004 4.986 5.075 4.986 5.020 58,660 +0.03(+0.62%)
Aug 25, 2004 4.898 5.048 4.898 4.989 103,333 +0.06(+1.31%)
Aug 24, 2004 4.893 4.960 4.893 4.924 13,988 -0.00(-0.05%)
Aug 23, 2004 4.969 5.035 4.926 4.926 86,637 -0.04(-0.89%)
Aug 20, 2004 4.793 4.989 4.793 4.971 115,516 +0.17(+3.55%)
Aug 19, 2004 4.787 4.829 4.787 4.800 24,818 +0.01(+0.28%)
Aug 18, 2004 4.669 4.787 4.669 4.787 134,920 +0.12(+2.47%)
Aug 17, 2004 4.643 4.672 4.623 4.672 145,749 +0.04(+0.86%)
Aug 16, 2004 4.632 4.643 4.625 4.632 33,391 +0.01(+0.24%)
Aug 13, 2004 4.654 4.654 4.598 4.621 87,991 -0.08(-1.65%)
Aug 12, 2004 4.665 4.698 4.627 4.698 19,854 +0.08(+1.68%)
Aug 11, 2004 4.654 4.654 4.612 4.621 7,671 -0.03(-0.67%)
Aug 10, 2004 4.731 4.731 4.649 4.652 112,809 -0.08(-1.64%)
Aug 09, 2004 4.720 4.731 4.718 4.729 47,380 +0.05(+1.09%)
Aug 06, 2004 4.610 4.687 4.610 4.678 41,965 +0.09(+1.88%)
Aug 05, 2004 4.592 4.592 4.592 4.592 1,353 -0.02(-0.48%)
Aug 04, 2004 4.587 4.614 4.567 4.614 253,595 +0.03(+0.63%)
Aug 03, 2004 4.596 4.596 4.543 4.585 79,869 +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.