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 (%)
Dec 31, 2002 3.224 3.247 3.224 3.236 21,659 -0.02(-0.68%)
Dec 30, 2002 3.313 3.313 3.238 3.258 533,814 -0.06(-1.80%)
Dec 27, 2002 3.324 3.351 3.313 3.318 121,834 -0.00(-0.07%)
Dec 26, 2002 3.369 3.369 3.302 3.320 163,799 -0.10(-2.98%)
Dec 24, 2002 3.373 3.413 3.373 3.422 18,500 +0.05(+1.51%)
Dec 23, 2002 3.357 3.386 3.357 3.371 75,356 +0.01(+0.40%)
Dec 20, 2002 3.335 3.357 3.329 3.357 46,928 +0.02(+0.46%)
Dec 19, 2002 3.364 3.380 3.324 3.342 303,683 -0.02(-0.46%)
Dec 18, 2002 3.324 3.357 3.280 3.357 50,087 +0.02(+0.66%)
Dec 17, 2002 3.404 3.413 3.318 3.335 691,296 -0.06(-1.89%)
Dec 16, 2002 3.380 3.408 3.333 3.400 299,622 +0.01(+0.39%)
Dec 13, 2002 3.464 3.464 3.357 3.386 129,505 -0.07(-1.99%)
Dec 12, 2002 3.393 3.457 3.393 3.455 384,906 +0.06(+1.90%)
Dec 11, 2002 3.357 3.413 3.357 3.391 230,582 +0.05(+1.53%)
Dec 10, 2002 3.295 3.340 3.295 3.340 111,907 +0.05(+1.55%)
Dec 09, 2002 3.346 3.346 3.280 3.289 2,359,975 -0.06(-1.79%)
Dec 06, 2002 3.213 3.351 3.213 3.349 331,660 +0.15(+4.71%)
Dec 05, 2002 3.171 3.198 3.147 3.198 145,749 +0.01(+0.42%)
Dec 04, 2002 3.138 3.185 3.036 3.185 86,186 +0.03(+0.84%)
Dec 03, 2002 3.178 3.242 3.136 3.158 264,425 -0.02(-0.63%)
Dec 02, 2002 3.213 3.220 3.147 3.178 179,141 +0.02(+0.77%)
Nov 29, 2002 3.136 3.154 3.136 3.154 62,722 +0.00(+0.14%)
Nov 27, 2002 3.165 3.173 3.145 3.149 24,818 +0.00(+0.07%)
Nov 26, 2002 3.176 3.224 3.136 3.147 127,249 -0.03(-0.91%)
Nov 25, 2002 3.255 3.255 3.167 3.176 40,611 -0.08(-2.45%)
Nov 22, 2002 3.302 3.302 3.255 3.255 41,513 -0.06(-1.80%)
Nov 21, 2002 3.247 3.315 3.247 3.315 78,515 +0.08(+2.47%)
Nov 20, 2002 3.180 3.258 3.180 3.236 195,837 +0.06(+1.96%)
Nov 19, 2002 3.147 3.173 3.091 3.173 655,197 +0.02(+0.49%)
Nov 18, 2002 3.185 3.185 3.127 3.158 154,323 -0.03(-1.04%)
Nov 15, 2002 3.103 3.224 3.103 3.191 217,496 +0.16(+5.11%)
Nov 14, 2002 2.925 3.036 2.925 3.036 796,886 +0.11(+3.87%)
Nov 13, 2002 2.890 2.947 2.890 2.923 80,320 +0.04(+1.46%)
Nov 12, 2002 2.885 2.890 2.881 2.881 2,038,693 +0.00(+0.00%)
Nov 11, 2002 2.826 2.903 2.826 2.881 907,439 +0.03(+1.17%)
Nov 08, 2002 2.837 2.881 2.821 2.848 1,534,209 +0.02(+0.78%)
Nov 07, 2002 2.879 2.879 2.814 2.826 73,551 -0.06(-2.22%)
Nov 06, 2002 2.881 2.892 2.881 2.890 2,502,566 -0.02(-0.53%)
Nov 05, 2002 2.925 2.925 2.881 2.905 692,199 -0.03(-0.91%)
Nov 04, 2002 2.947 2.947 2.903 2.932 416,492 +0.03(+0.99%)
Nov 01, 2002 2.903 2.903 2.903 2.903 2,256 +0.00(+0.15%)
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%)
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.