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, 2005 5.319 5.412 5.316 5.412 208,923 +0.12(+2.18%)
Oct 28, 2005 5.257 5.328 5.226 5.297 224,716 +0.04(+0.84%)
Oct 27, 2005 5.361 5.361 5.252 5.252 143,493 -0.13(-2.43%)
Oct 26, 2005 5.390 5.390 5.352 5.383 30,684 +0.01(+0.25%)
Oct 25, 2005 5.463 5.463 5.343 5.370 48,282 -0.08(-1.50%)
Oct 24, 2005 5.465 5.487 5.421 5.452 27,525 -0.00(-0.04%)
Oct 21, 2005 5.523 5.523 5.443 5.454 62,270 -0.09(-1.64%)
Oct 20, 2005 5.514 5.596 5.514 5.545 111,004 +0.01(+0.16%)
Oct 19, 2005 5.607 5.607 5.454 5.536 45,123 -0.09(-1.65%)
Oct 18, 2005 5.669 5.724 5.618 5.629 84,832 -0.02(-0.35%)
Oct 17, 2005 5.540 5.649 5.540 5.649 192,227 +0.11(+1.96%)
Oct 14, 2005 5.607 5.607 5.496 5.540 107,845 -0.04(-0.79%)
Oct 13, 2005 5.662 5.671 5.540 5.585 188,617 -0.10(-1.72%)
Oct 12, 2005 5.740 5.740 5.682 5.682 9,476 -0.06(-1.00%)
Oct 11, 2005 5.762 5.780 5.740 5.740 97,467 -0.04(-0.61%)
Oct 10, 2005 6.141 5.782 5.740 5.775 591,573 +0.07(+1.16%)
Oct 07, 2005 5.733 5.762 5.684 5.709 51,892 -0.00(-0.04%)
Oct 06, 2005 5.884 5.884 5.684 5.711 122,285 -0.16(-2.64%)
Oct 05, 2005 5.842 5.875 5.842 5.866 32,940 +0.00(+0.04%)
Oct 04, 2005 5.804 5.864 5.804 5.864 38,806 +0.08(+1.38%)
Oct 03, 2005 5.735 5.786 5.735 5.784 75,808 +0.04(+0.62%)
Sep 30, 2005 5.762 5.811 5.749 5.749 49,184 +0.01(+0.12%)
Sep 29, 2005 5.740 5.742 5.707 5.742 104,236 +0.02(+0.27%)
Sep 28, 2005 5.702 5.726 5.702 5.726 6,317 +0.03(+0.51%)
Sep 27, 2005 5.729 5.751 5.651 5.698 392,577 -0.04(-0.73%)
Sep 26, 2005 5.851 5.851 5.718 5.740 127,249 -0.09(-1.48%)
Sep 23, 2005 5.826 5.851 5.735 5.826 369,564 -0.02(-0.27%)
Sep 22, 2005 5.946 5.946 5.839 5.842 756,275 -0.10(-1.75%)
Sep 21, 2005 6.099 6.099 5.944 5.946 330,757 -0.12(-1.97%)
Sep 20, 2005 6.081 6.094 6.059 6.066 140,335 -0.01(-0.11%)
Sep 19, 2005 6.072 6.083 6.068 6.072 31,135 -0.02(-0.33%)
Sep 16, 2005 6.054 6.094 6.035 6.092 54,599 +0.05(+0.81%)
Sep 15, 2005 5.999 6.094 5.972 6.043 281,121 +0.05(+0.78%)
Sep 14, 2005 6.028 6.028 5.961 5.997 181,397 -0.05(-0.77%)
Sep 13, 2005 6.032 6.077 5.995 6.043 126,346 +0.03(+0.55%)
Sep 12, 2005 6.010 6.021 5.984 6.010 305,488 -0.00(-0.04%)
Sep 09, 2005 6.001 6.048 5.988 6.012 137,176 +0.00(+0.04%)
Sep 08, 2005 6.015 6.092 6.010 6.010 152,067 +0.00(+0.00%)
Sep 07, 2005 6.032 6.077 5.961 6.010 104,236 +0.01(+0.15%)
Sep 06, 2005 6.006 6.063 5.977 6.001 490,044 -0.02(-0.40%)
Sep 02, 2005 5.979 6.028 5.979 6.026 254,047 +0.07(+1.15%)
Sep 01, 2005 5.820 5.979 5.820 5.957 59,563 +0.14(+2.36%)
Aug 31, 2005 5.884 5.895 5.793 5.820 446,274 -0.04(-0.72%)
Aug 30, 2005 5.873 5.964 5.853 5.862 219,301 -0.05(-0.79%)
Aug 29, 2005 5.979 5.979 5.875 5.908 133,566 -0.05(-0.82%)
Aug 26, 2005 5.970 6.017 5.917 5.957 152,518 -0.01(-0.22%)
Aug 25, 2005 5.862 5.995 5.839 5.970 67,685 +0.09(+1.47%)
Aug 24, 2005 6.037 6.037 5.817 5.884 851,035 -0.10(-1.63%)
Aug 23, 2005 5.950 5.986 5.884 5.981 78,064 +0.04(+0.71%)
Aug 22, 2005 5.939 6.028 5.906 5.939 101,528 +0.00(+0.00%)
Aug 19, 2005 5.984 5.986 5.935 5.939 60,917 -0.06(-1.07%)
Aug 18, 2005 6.117 6.117 5.972 6.003 149,811 -0.11(-1.85%)
Aug 17, 2005 6.125 6.161 6.103 6.117 172,824 -0.02(-0.32%)
Aug 16, 2005 6.172 6.187 6.028 6.136 328,501 -0.05(-0.75%)
Aug 15, 2005 6.119 6.192 6.119 6.183 15,793 +0.06(+0.90%)
Aug 12, 2005 6.125 6.148 6.039 6.128 45,575 +0.02(+0.25%)
Aug 11, 2005 6.046 6.117 6.032 6.112 64,527 +0.04(+0.73%)
Aug 10, 2005 6.201 6.203 6.019 6.068 105,138 -0.10(-1.69%)
Aug 09, 2005 6.185 6.185 6.170 6.172 8,573 -0.02(-0.25%)
Aug 08, 2005 6.161 6.194 6.150 6.187 64,978 +0.05(+0.79%)
Aug 05, 2005 6.258 6.283 6.119 6.139 92,052 -0.11(-1.70%)
Aug 04, 2005 6.094 6.267 6.039 6.245 898,866 +0.11(+1.73%)
Aug 03, 2005 6.205 6.249 6.050 6.139 385,357 -0.07(-1.18%)
Aug 02, 2005 6.252 6.316 6.212 6.212 49,184 -0.06(-0.99%)
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.