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 (%)
Jun 28, 2002 3.411 3.411 3.391 3.402 8,573 -0.01(-0.26%)
Jun 27, 2002 3.380 3.413 3.346 3.411 65,429 +0.03(+0.92%)
Jun 26, 2002 3.457 3.457 3.340 3.380 119,126 -0.08(-2.24%)
Jun 25, 2002 3.302 3.479 3.302 3.457 195,837 +0.15(+4.63%)
Jun 21, 2002 3.326 3.329 3.302 3.304 40,160 -0.05(-1.39%)
Jun 20, 2002 3.448 3.448 3.324 3.351 246,827 -0.13(-3.63%)
Jun 19, 2002 3.524 3.535 3.470 3.477 17,598 -0.05(-1.51%)
Jun 18, 2002 3.537 3.564 3.530 3.530 23,915 +0.01(+0.38%)
Jun 17, 2002 3.577 3.583 3.506 3.517 102,882 -0.07(-2.04%)
Jun 14, 2002 3.690 3.690 3.590 3.590 846,973 +0.01(+0.37%)
Jun 12, 2002 3.435 3.577 3.435 3.577 694,004 +0.12(+3.46%)
Jun 11, 2002 3.479 3.479 3.446 3.457 65,880 -0.03(-0.95%)
Jun 10, 2002 3.369 3.490 3.360 3.490 380,393 +0.14(+4.24%)
Jun 07, 2002 3.302 3.349 3.291 3.349 121,834 +0.02(+0.73%)
Jun 06, 2002 3.320 3.324 3.298 3.324 259,461 +0.00(+0.00%)
Jun 05, 2002 3.280 3.324 3.275 3.324 179,592 +0.00(+0.00%)
May 31, 2002 3.258 3.324 3.258 3.324 72,649 +0.04(+1.35%)
May 28, 2002 3.300 3.302 3.280 3.280 42,867 -0.02(-0.60%)
May 27, 2002 3.280 3.306 3.280 3.300 115,516 +0.00(+0.00%)
May 24, 2002 3.280 3.306 3.280 3.300 115,516 +0.02(+0.61%)
May 23, 2002 3.291 3.291 3.275 3.280 175,531 -0.02(-0.47%)
May 22, 2002 3.282 3.300 3.280 3.295 49,636 +0.02(+0.47%)
May 21, 2002 3.236 3.298 3.236 3.280 402,053 +0.04(+1.37%)
May 20, 2002 3.260 3.269 3.236 3.236 55,502 -0.03(-0.88%)
May 17, 2002 3.304 3.324 3.258 3.264 76,259 -0.06(-1.67%)
May 16, 2002 3.320 3.320 3.320 3.320 90,247 -0.00(-0.07%)
May 15, 2002 3.346 3.360 3.280 3.322 27,074 -0.01(-0.40%)
May 14, 2002 3.306 3.335 3.302 3.335 23,464 +0.03(+0.94%)
May 13, 2002 3.351 3.351 3.287 3.304 90,698 -0.05(-1.39%)
May 10, 2002 3.324 3.373 3.324 3.351 105,138 -0.03(-0.85%)
May 09, 2002 3.373 3.413 3.366 3.380 1,759,828 -0.00(-0.13%)
May 08, 2002 3.369 3.402 3.369 3.384 140,335 +0.02(+0.46%)
May 07, 2002 3.369 3.369 3.335 3.369 28,428 -0.01(-0.39%)
May 06, 2002 3.391 3.404 3.382 3.382 36,099 -0.02(-0.59%)
May 03, 2002 3.369 3.413 3.362 3.402 72,649 +0.02(+0.66%)
May 02, 2002 3.395 3.395 3.380 3.380 215,240 -0.02(-0.46%)
May 01, 2002 3.377 3.406 3.377 3.395 4,512 +0.03(+0.92%)
Apr 30, 2002 3.320 3.391 3.320 3.364 41,513 -0.01(-0.26%)
Apr 29, 2002 3.384 3.384 3.369 3.373 111,907 -0.01(-0.39%)
Apr 26, 2002 3.369 3.402 3.357 3.386 126,346 +0.02(+0.73%)
Apr 25, 2002 3.349 3.369 3.349 3.362 123,639 +0.02(+0.60%)
Apr 24, 2002 3.342 3.344 3.340 3.342 17,598 +0.02(+0.53%)
Apr 23, 2002 3.380 3.380 3.324 3.324 198,093 -0.06(-1.64%)
Apr 22, 2002 3.475 3.475 3.349 3.380 379,942 -0.10(-2.74%)
Apr 19, 2002 3.555 3.557 3.475 3.475 80,771 -0.07(-1.94%)
Apr 18, 2002 3.546 3.550 3.524 3.544 121,834 +0.04(+1.20%)
Apr 17, 2002 3.479 3.513 3.479 3.501 33,391 +0.04(+1.15%)
Apr 16, 2002 3.446 3.479 3.402 3.462 248,632 +0.00(+0.06%)
Apr 15, 2002 3.490 3.490 3.457 3.459 25,720 -0.03(-0.89%)
Apr 12, 2002 3.541 3.546 3.479 3.490 216,143 -0.06(-1.56%)
Apr 11, 2002 3.546 3.546 3.546 3.546 13,988 +0.01(+0.19%)
Apr 10, 2002 3.501 3.544 3.495 3.539 75,356 +0.04(+1.08%)
Apr 09, 2002 3.513 3.513 3.501 3.501 18,049 -0.02(-0.63%)
Apr 08, 2002 3.557 3.557 3.524 3.524 65,880 -0.02(-0.62%)
Apr 05, 2002 3.513 3.546 3.513 3.546 79,869 +0.03(+0.82%)
Apr 04, 2002 3.444 3.535 3.444 3.517 111,455 +0.05(+1.47%)
Apr 03, 2002 3.557 3.557 3.442 3.466 212,081 -0.10(-2.80%)
Apr 02, 2002 3.657 3.668 3.566 3.566 232,838 -0.13(-3.54%)
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.