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 -0.43 (-3.14%)
Official Closing 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, 2006 6.074 6.117 6.074 6.097 34,745 +0.02(+0.40%)
Oct 30, 2006 6.052 6.105 6.046 6.072 99,723 +0.02(+0.33%)
Oct 27, 2006 6.117 6.117 6.039 6.052 110,102 -0.03(-0.44%)
Oct 26, 2006 6.019 6.105 6.019 6.079 228,777 +0.06(+1.03%)
Oct 25, 2006 6.028 6.032 5.981 6.017 93,406 +0.01(+0.18%)
Oct 24, 2006 5.950 6.017 5.950 6.006 132,664 +0.06(+0.97%)
Oct 23, 2006 5.917 5.959 5.899 5.948 39,708 +0.01(+0.15%)
Oct 20, 2006 5.928 5.972 5.877 5.939 180,946 -0.00(-0.04%)
Oct 19, 2006 5.926 5.959 5.886 5.941 94,760 +0.02(+0.26%)
Oct 18, 2006 5.873 5.926 5.873 5.926 65,880 +0.07(+1.13%)
Oct 17, 2006 5.921 5.921 5.786 5.859 130,859 -0.05(-0.79%)
Oct 16, 2006 5.917 5.921 5.890 5.906 37,001 +0.02(+0.26%)
Oct 13, 2006 5.884 5.921 5.851 5.890 153,872 +0.02(+0.38%)
Oct 12, 2006 5.729 5.868 5.729 5.868 187,715 +0.10(+1.65%)
Oct 11, 2006 5.729 5.806 5.729 5.773 51,892 -0.01(-0.19%)
Oct 10, 2006 5.707 5.784 5.707 5.784 131,310 +0.02(+0.38%)
Oct 09, 2006 5.762 5.782 5.698 5.762 46,477 +0.06(+0.97%)
Oct 06, 2006 5.780 5.828 5.616 5.707 105,589 -0.08(-1.45%)
Oct 05, 2006 5.871 5.873 5.786 5.791 133,566 -0.09(-1.58%)
Oct 04, 2006 5.961 5.961 5.853 5.884 168,311 -0.00(-0.08%)
Oct 03, 2006 5.802 5.888 5.802 5.888 206,667 +0.07(+1.26%)
Oct 02, 2006 5.835 5.835 5.762 5.815 198,996 -0.02(-0.34%)
Sep 29, 2006 5.917 5.917 5.797 5.835 86,186 -0.10(-1.71%)
Sep 28, 2006 5.862 5.937 5.836 5.937 28,879 +0.01(+0.22%)
Sep 27, 2006 5.906 5.950 5.906 5.924 120,029 +0.05(+0.87%)
Sep 26, 2006 5.884 5.906 5.835 5.873 331,660 -0.00(-0.04%)
Sep 25, 2006 5.828 5.899 5.828 5.875 101,077 +0.02(+0.38%)
Sep 22, 2006 5.773 5.871 5.773 5.853 150,713 +0.04(+0.61%)
Sep 21, 2006 5.762 5.828 5.755 5.817 154,774 +0.06(+1.12%)
Sep 20, 2006 5.839 5.839 5.707 5.753 143,042 -0.07(-1.14%)
Sep 19, 2006 5.784 5.984 5.751 5.820 187,263 +0.00(+0.00%)
Sep 18, 2006 5.746 5.826 5.718 5.820 51,441 +0.06(+1.12%)
Sep 15, 2006 5.678 5.755 5.676 5.755 54,599 +0.06(+1.01%)
Sep 14, 2006 5.591 5.715 5.574 5.698 67,685 +0.11(+2.02%)
Sep 13, 2006 5.452 5.607 5.452 5.585 76,710 +0.03(+0.60%)
Sep 12, 2006 5.452 5.574 5.438 5.551 71,746 +0.12(+2.20%)
Sep 11, 2006 5.396 5.487 5.396 5.432 41,965 +0.02(+0.45%)
Sep 08, 2006 5.485 5.507 5.407 5.407 23,013 -0.06(-1.17%)
Sep 07, 2006 5.463 5.500 5.407 5.472 45,123 +0.01(+0.16%)
Sep 06, 2006 5.540 5.551 5.449 5.463 59,563 -0.05(-0.88%)
Sep 05, 2006 5.574 5.585 5.485 5.511 142,140 -0.02(-0.36%)
Sep 01, 2006 5.529 5.562 5.523 5.531 24,366 +0.01(+0.12%)
Aug 31, 2006 5.551 5.551 5.492 5.525 54,148 -0.02(-0.32%)
Aug 30, 2006 5.562 5.607 5.509 5.543 74,003 +0.01(+0.16%)
Aug 29, 2006 5.551 5.607 5.507 5.534 69,941 +0.02(+0.36%)
Aug 28, 2006 5.430 5.527 5.430 5.514 71,295 +0.06(+1.10%)
Aug 25, 2006 5.390 5.461 5.390 5.454 137,176 +0.06(+1.07%)
Aug 24, 2006 5.516 5.516 5.396 5.396 24,818 -0.12(-2.13%)
Aug 23, 2006 5.540 5.565 5.511 5.514 97,918 -0.06(-1.11%)
Aug 22, 2006 5.507 5.596 5.507 5.576 55,051 -0.02(-0.44%)
Aug 21, 2006 5.562 5.600 5.509 5.600 26,623 +0.01(+0.24%)
Aug 18, 2006 5.607 5.611 5.556 5.587 34,294 +0.01(+0.24%)
Aug 17, 2006 5.518 5.602 5.507 5.574 53,246 +0.08(+1.49%)
Aug 16, 2006 5.354 5.514 5.350 5.492 222,460 +0.14(+2.57%)
Aug 15, 2006 5.250 5.363 5.150 5.354 101,979 +0.05(+0.92%)
Aug 14, 2006 5.246 5.319 5.246 5.305 172,372 +0.02(+0.29%)
Aug 11, 2006 5.285 5.361 5.254 5.290 243,668 -0.02(-0.33%)
Aug 10, 2006 5.126 5.339 5.124 5.308 130,859 +0.16(+3.19%)
Aug 09, 2006 5.011 5.172 5.011 5.144 41,062 +0.14(+2.70%)
Aug 08, 2006 4.975 5.097 4.942 5.008 300,073 -0.02(-0.35%)
Aug 07, 2006 5.117 5.141 4.997 5.026 212,984 -0.09(-1.73%)
Aug 04, 2006 5.130 5.166 5.115 5.115 72,649 +0.04(+0.74%)
Aug 03, 2006 5.082 5.082 5.044 5.077 39,708 +0.01(+0.26%)
Aug 02, 2006 4.993 5.064 4.993 5.064 97,467 +0.07(+1.38%)
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.