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 )

12.61 -0.19 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 5.492 5.492 5.434 5.463 49,636 +0.01(+0.12%)
Apr 27, 2006 5.520 5.520 5.454 5.456 200,800 -0.04(-0.69%)
Apr 26, 2006 5.507 5.529 5.452 5.494 270,291 +0.02(+0.36%)
Apr 25, 2006 5.396 5.478 5.385 5.474 282,926 +0.06(+1.15%)
Apr 24, 2006 5.416 5.463 5.394 5.412 58,660 +0.02(+0.33%)
Apr 21, 2006 5.374 5.421 5.319 5.394 84,381 +0.05(+0.91%)
Apr 20, 2006 5.385 5.474 5.341 5.345 189,520 -0.08(-1.55%)
Apr 19, 2006 5.430 5.474 5.339 5.430 240,509 -0.09(-1.65%)
Apr 18, 2006 5.551 5.633 5.472 5.520 162,896 +0.00(+0.00%)
Apr 17, 2006 5.565 5.585 5.485 5.520 62,270 -0.04(-0.76%)
Apr 13, 2006 5.616 5.662 5.538 5.562 374,978 -0.05(-0.95%)
Apr 12, 2006 5.496 5.673 5.496 5.616 148,908 +0.11(+1.97%)
Apr 11, 2006 5.633 5.651 5.507 5.507 159,738 -0.13(-2.24%)
Apr 10, 2006 5.673 5.676 5.598 5.633 323,988 -0.02(-0.39%)
Apr 07, 2006 5.651 5.682 5.625 5.656 28,879 +0.01(+0.16%)
Apr 06, 2006 5.605 5.718 5.605 5.647 157,933 +0.06(+1.03%)
Apr 05, 2006 5.585 5.627 5.540 5.589 62,722 +0.00(+0.00%)
Apr 04, 2006 5.611 5.673 5.585 5.589 144,396 +0.04(+0.68%)
Apr 03, 2006 5.551 5.571 5.518 5.551 64,075 +0.03(+0.60%)
Mar 31, 2006 5.474 5.576 5.474 5.518 228,777 +0.02(+0.28%)
Mar 30, 2006 5.503 5.651 5.476 5.503 142,140 +0.00(+0.00%)
Mar 29, 2006 5.480 5.562 5.452 5.503 306,841 +0.06(+1.14%)
Mar 28, 2006 5.507 5.514 5.434 5.441 69,039 -0.05(-0.93%)
Mar 27, 2006 5.540 5.556 5.474 5.492 89,796 -0.08(-1.51%)
Mar 24, 2006 5.540 5.638 5.540 5.576 32,489 +0.04(+0.64%)
Mar 23, 2006 5.640 5.642 5.494 5.540 31,586 -0.14(-2.38%)
Mar 22, 2006 5.620 5.704 5.620 5.676 152,969 +0.04(+0.63%)
Mar 21, 2006 5.804 5.804 5.638 5.640 95,211 -0.17(-2.86%)
Mar 20, 2006 5.667 5.806 5.653 5.806 165,604 +0.11(+1.95%)
Mar 17, 2006 5.651 5.811 5.629 5.695 180,044 +0.03(+0.55%)
Mar 16, 2006 5.707 5.773 5.662 5.664 62,270 -0.06(-1.12%)
Mar 15, 2006 5.684 5.777 5.676 5.729 143,493 +0.07(+1.29%)
Mar 14, 2006 5.518 5.664 5.518 5.656 54,599 +0.03(+0.47%)
Mar 13, 2006 5.496 5.684 5.485 5.629 269,840 +0.13(+2.30%)
Mar 10, 2006 5.452 5.554 5.452 5.503 117,773 +0.06(+1.14%)
Mar 09, 2006 5.500 5.585 5.341 5.441 315,415 -0.01(-0.16%)
Mar 08, 2006 5.554 5.560 5.361 5.449 334,818 -0.12(-2.23%)
Mar 07, 2006 5.673 5.684 5.545 5.574 178,239 -0.12(-2.14%)
Mar 06, 2006 5.729 5.733 5.673 5.695 119,578 -0.02(-0.35%)
Mar 03, 2006 5.729 5.782 5.713 5.715 53,697 -0.06(-1.07%)
Mar 02, 2006 5.851 5.930 5.729 5.777 292,853 -0.04(-0.72%)
Mar 01, 2006 6.001 6.001 5.760 5.820 522,533 -0.21(-3.46%)
Feb 28, 2006 5.968 6.072 5.928 6.028 682,272 +0.06(+1.00%)
Feb 27, 2006 5.862 6.006 5.862 5.968 131,761 +0.11(+1.89%)
Feb 24, 2006 5.915 5.915 5.855 5.857 37,904 -0.00(-0.08%)
Feb 23, 2006 5.828 5.862 5.817 5.862 176,434 +0.06(+0.99%)
Feb 22, 2006 5.596 5.824 5.596 5.804 485,532 +0.23(+4.14%)
Feb 21, 2006 5.607 5.640 5.554 5.574 231,936 +0.02(+0.44%)
Feb 17, 2006 5.618 5.618 5.505 5.549 35,196 -0.06(-1.14%)
Feb 16, 2006 5.618 5.651 5.600 5.613 211,630 +0.03(+0.52%)
Feb 15, 2006 5.562 5.616 5.562 5.585 415,590 +0.04(+0.80%)
Feb 14, 2006 5.585 5.585 5.540 5.540 196,288 -0.05(-0.87%)
Feb 13, 2006 5.616 5.662 5.529 5.589 298,268 +0.01(+0.12%)
Feb 10, 2006 5.558 5.591 5.554 5.582 134,920 -0.01(-0.20%)
Feb 09, 2006 5.662 5.662 5.578 5.593 121,383 -0.06(-0.98%)
Feb 08, 2006 5.591 5.651 5.531 5.649 385,357 +0.03(+0.51%)
Feb 07, 2006 5.715 5.718 5.558 5.620 72,198 -0.08(-1.32%)
Feb 06, 2006 5.651 5.695 5.616 5.695 372,271 +0.04(+0.67%)
Feb 03, 2006 5.518 5.684 5.511 5.658 326,245 +0.15(+2.65%)
Feb 02, 2006 5.585 5.585 5.511 5.511 79,869 -0.07(-1.31%)
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.