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 (%)
Dec 30, 2005 5.507 5.622 5.487 5.589 70,393 +0.10(+1.73%)
Dec 29, 2005 5.463 5.536 5.463 5.494 345,197 +0.03(+0.57%)
Dec 28, 2005 5.452 5.474 5.423 5.463 126,346 -0.04(-0.72%)
Dec 27, 2005 5.676 5.676 5.474 5.503 62,270 -0.19(-3.35%)
Dec 23, 2005 5.540 5.693 5.540 5.693 64,527 +0.15(+2.76%)
Dec 22, 2005 5.474 5.560 5.463 5.540 111,455 +0.05(+0.97%)
Dec 21, 2005 5.585 5.611 5.405 5.487 96,113 -0.08(-1.43%)
Dec 20, 2005 5.540 5.596 5.540 5.567 132,212 +0.00(+0.00%)
Dec 19, 2005 5.496 5.607 5.496 5.567 113,712 -0.03(-0.51%)
Dec 16, 2005 5.651 5.658 5.558 5.596 230,131 -0.04(-0.79%)
Dec 15, 2005 5.684 5.684 5.600 5.640 48,282 -0.09(-1.55%)
Dec 14, 2005 5.735 5.746 5.658 5.729 450,786 -0.01(-0.19%)
Dec 13, 2005 5.662 5.746 5.640 5.740 474,702 +0.07(+1.17%)
Dec 12, 2005 5.629 5.673 5.629 5.673 6,317 +0.07(+1.19%)
Dec 09, 2005 5.629 5.662 5.605 5.607 35,647 +0.00(+0.08%)
Dec 08, 2005 5.722 5.731 5.600 5.602 59,112 -0.11(-1.98%)
Dec 07, 2005 5.842 5.851 5.707 5.715 181,397 -0.13(-2.27%)
Dec 06, 2005 5.780 5.859 5.762 5.848 132,664 +0.09(+1.50%)
Dec 05, 2005 5.695 5.784 5.695 5.762 245,473 +0.03(+0.58%)
Dec 02, 2005 5.693 5.760 5.673 5.729 134,920 +0.04(+0.62%)
Dec 01, 2005 5.662 5.751 5.662 5.693 61,368 +0.01(+0.16%)
Nov 30, 2005 5.709 5.740 5.662 5.684 433,639 -0.03(-0.58%)
Nov 29, 2005 5.647 5.873 5.622 5.718 477,861 +0.09(+1.57%)
Nov 28, 2005 5.562 5.671 5.562 5.629 147,554 +0.07(+1.24%)
Nov 25, 2005 5.556 5.662 5.556 5.560 75,808 -0.03(-0.48%)
Nov 23, 2005 5.529 5.629 5.529 5.587 722,432 +0.05(+0.84%)
Nov 22, 2005 5.529 5.574 5.463 5.540 109,199 -0.02(-0.40%)
Nov 21, 2005 5.574 5.585 5.529 5.562 236,900 -0.03(-0.59%)
Nov 18, 2005 5.585 5.640 5.562 5.596 277,511 +0.03(+0.60%)
Nov 17, 2005 5.549 5.618 5.498 5.562 825,314 +0.02(+0.40%)
Nov 16, 2005 5.463 5.540 5.463 5.540 375,430 +0.10(+1.83%)
Nov 15, 2005 5.394 5.487 5.394 5.441 161,092 +0.03(+0.57%)
Nov 14, 2005 5.416 5.480 5.398 5.410 598,341 +0.02(+0.29%)
Nov 11, 2005 5.374 5.452 5.374 5.394 1,896,102 +0.03(+0.62%)
Nov 10, 2005 5.363 5.363 5.330 5.361 152,067 +0.01(+0.17%)
Nov 09, 2005 5.328 5.352 5.305 5.352 412,431 +0.00(+0.04%)
Nov 08, 2005 5.385 5.443 5.297 5.350 217,948 -0.03(-0.49%)
Nov 07, 2005 5.418 5.487 5.334 5.376 921,879 -0.02(-0.37%)
Nov 04, 2005 5.425 5.425 5.385 5.396 503,581 -0.01(-0.12%)
Nov 03, 2005 5.410 5.418 5.387 5.403 686,333 -0.01(-0.12%)
Nov 02, 2005 5.430 5.430 5.345 5.410 389,869 -0.00(-0.08%)
Nov 01, 2005 5.390 5.414 5.385 5.414 139,883 +0.00(+0.04%)
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%)
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.