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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2002 3.369 3.397 3.369 3.402 251,339 +0.04(+1.19%)
Jul 30, 2002 3.247 3.369 3.236 3.362 198,544 +0.10(+3.13%)
Jul 29, 2002 3.091 3.260 3.091 3.260 46,477 +0.17(+5.45%)
Jul 26, 2002 2.974 3.103 2.963 3.091 134,017 +0.10(+3.18%)
Jul 25, 2002 2.970 3.014 2.970 2.996 182,751 +0.02(+0.60%)
Jul 24, 2002 2.892 2.981 2.892 2.978 170,116 +0.03(+1.13%)
Jul 23, 2002 2.899 2.970 2.859 2.945 353,319 +0.01(+0.23%)
Jul 22, 2002 2.992 3.003 2.939 2.939 100,174 -0.05(-1.78%)
Jul 19, 2002 2.914 3.010 2.914 2.992 138,078 +0.09(+3.05%)
Jul 17, 2002 2.870 2.925 2.870 2.903 6,768 -0.12(-4.03%)
Jul 12, 2002 2.956 3.025 2.956 3.025 8,122 +0.08(+2.63%)
Jul 11, 2002 3.103 3.103 2.925 2.947 341,587 -0.16(-5.14%)
Jul 10, 2002 3.083 3.120 3.083 3.107 34,294 +0.03(+0.94%)
Jul 09, 2002 3.072 3.078 3.072 3.078 148,006 +0.02(+0.65%)
Jul 08, 2002 3.202 3.202 3.058 3.058 274,804 -0.13(-4.17%)
Jul 05, 2002 3.169 3.202 3.169 3.191 10,829 +0.00(+0.00%)
Jul 04, 2002 3.313 3.313 3.169 3.191 352,868 +0.00(+0.00%)
Jul 03, 2002 3.313 3.313 3.169 3.191 352,868 -0.11(-3.36%)
Jul 02, 2002 3.380 3.380 3.302 3.302 38,806 -0.09(-2.61%)
Jul 01, 2002 3.402 3.408 3.369 3.391 17,598 -0.01(-0.33%)
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%)
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.