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: 4:10 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, 2022 12.77 12.93 12.49 12.66 220,095 -0.13(-0.98%)
Dec 29, 2022 12.75 13.02 12.69 12.78 165,157 +0.05(+0.38%)
Dec 28, 2022 12.46 13.01 12.44 12.73 484,475 +0.36(+2.88%)
Dec 27, 2022 12.29 12.45 12.08 12.38 243,229 +0.13(+1.02%)
Dec 23, 2022 11.77 12.25 11.77 12.25 142,711 +0.40(+3.34%)
Dec 22, 2022 11.90 11.98 11.65 11.86 112,113 +0.07(+0.58%)
Dec 21, 2022 11.52 11.87 11.52 11.79 406,117 +0.32(+2.78%)
Dec 20, 2022 11.56 11.86 11.45 11.47 251,752 +0.07(+0.57%)
Dec 19, 2022 11.09 11.43 11.09 11.40 283,901 +0.24(+2.18%)
Dec 16, 2022 11.19 11.25 11.00 11.16 216,706 -0.10(-0.91%)
Dec 15, 2022 11.20 11.39 11.14 11.26 245,191 -0.04(-0.33%)
Dec 14, 2022 11.39 11.53 11.21 11.30 424,541 -0.13(-1.15%)
Dec 13, 2022 11.51 11.65 11.38 11.43 203,483 +0.15(+1.33%)
Dec 12, 2022 11.08 11.34 11.08 11.28 242,669 +0.21(+1.86%)
Dec 09, 2022 11.19 11.24 11.08 11.08 158,444 -0.15(-1.33%)
Dec 08, 2022 11.30 11.33 11.09 11.23 150,321 -0.15(-1.32%)
Dec 07, 2022 11.39 11.40 11.24 11.38 230,266 -0.11(-0.98%)
Dec 06, 2022 11.49 11.54 11.25 11.49 368,432 -0.18(-1.52%)
Dec 05, 2022 11.74 11.83 11.61 11.67 170,767 -0.14(-1.19%)
Dec 02, 2022 11.64 11.82 11.53 11.81 194,748 +0.12(+1.04%)
Dec 01, 2022 11.40 11.69 11.39 11.68 205,358 +0.28(+2.46%)
Nov 30, 2022 11.38 11.53 11.30 11.40 313,641 +0.22(+2.01%)
Nov 29, 2022 11.18 11.33 11.06 11.18 485,240 +0.00(+0.00%)
Nov 28, 2022 11.24 11.32 11.11 11.18 150,891 -0.04(-0.33%)
Nov 25, 2022 10.99 11.26 10.95 11.22 96,191 +0.12(+1.10%)
Nov 23, 2022 10.89 11.13 10.84 11.09 291,712 +0.22(+1.98%)
Nov 22, 2022 10.67 10.94 10.60 10.88 183,839 +0.37(+3.57%)
Nov 21, 2022 10.55 10.63 10.42 10.50 272,334 +0.00(+0.00%)
Nov 18, 2022 10.65 10.76 10.21 10.50 449,176 -0.22(-2.01%)
Nov 17, 2022 10.49 10.80 10.49 10.72 278,581 +0.07(+0.70%)
Nov 16, 2022 10.55 10.78 10.55 10.65 183,454 +0.00(+0.00%)
Nov 15, 2022 10.73 10.82 10.65 10.65 229,894 +0.06(+0.53%)
Nov 14, 2022 10.49 10.72 10.42 10.59 266,637 -0.05(-0.44%)
Nov 11, 2022 10.50 10.65 10.50 10.64 142,427 +0.14(+1.34%)
Nov 10, 2022 10.63 10.79 10.44 10.50 185,652 +0.21(+2.00%)
Nov 09, 2022 10.60 10.80 10.29 10.29 241,630 -0.41(-3.85%)
Nov 08, 2022 10.62 10.86 10.54 10.70 267,022 +0.18(+1.69%)
Nov 07, 2022 10.64 10.65 10.50 10.52 89,886 -0.03(-0.27%)
Nov 04, 2022 10.35 10.59 10.35 10.55 113,843 +0.35(+3.40%)
Nov 03, 2022 10.11 10.27 10.03 10.21 94,669 -0.01(-0.09%)
Nov 02, 2022 10.44 10.49 10.19 10.21 148,515 -0.25(-2.42%)
Nov 01, 2022 10.02 10.51 10.02 10.47 221,094 +0.35(+3.42%)
Oct 31, 2022 10.18 10.23 10.07 10.12 87,373 -0.07(-0.73%)
Oct 28, 2022 10.06 10.24 10.06 10.20 171,110 +0.17(+1.68%)
Oct 27, 2022 9.793 10.10 9.765 10.03 494,319 +0.29(+2.98%)
Oct 26, 2022 9.737 9.906 9.700 9.737 199,000 -0.01(-0.10%)
Oct 25, 2022 9.672 9.776 9.531 9.746 175,629 +0.05(+0.48%)
Oct 24, 2022 9.878 9.882 9.690 9.700 144,830 -0.26(-2.63%)
Oct 21, 2022 9.812 9.995 9.728 9.962 173,469 +0.18(+1.82%)
Oct 20, 2022 9.765 10.07 9.765 9.784 144,706 -0.02(-0.19%)
Oct 19, 2022 9.999 10.07 9.793 9.803 329,823 -0.35(-3.41%)
Oct 18, 2022 10.09 10.18 9.878 10.15 255,302 +0.17(+1.69%)
Oct 17, 2022 9.765 10.05 9.765 9.981 155,542 +0.29(+3.00%)
Oct 14, 2022 10.03 10.08 9.662 9.690 223,883 -0.20(-1.99%)
Oct 13, 2022 9.578 10.07 9.522 9.887 196,899 +0.21(+2.13%)
Oct 12, 2022 9.878 9.882 9.611 9.681 247,926 -0.22(-2.18%)
Oct 11, 2022 9.924 10.09 9.832 9.896 443,375 -0.18(-1.77%)
Oct 10, 2022 9.999 10.10 9.971 10.07 95,254 +0.02(+0.19%)
Oct 07, 2022 10.36 10.38 10.03 10.06 129,075 -0.36(-3.42%)
Oct 06, 2022 10.21 10.46 10.19 10.41 206,052 +0.15(+1.46%)
Oct 05, 2022 10.26 10.29 10.17 10.26 121,893 -0.14(-1.35%)
Oct 04, 2022 10.35 10.50 10.30 10.40 183,327 +0.11(+1.09%)
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.