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 (%)
Jul 29, 2005 6.072 6.272 6.072 6.207 407,468 +0.16(+2.60%)
Jul 28, 2005 5.917 6.050 5.899 6.050 41,062 +0.12(+1.94%)
Jul 27, 2005 5.935 5.977 5.895 5.935 254,047 +0.01(+0.15%)
Jul 26, 2005 5.871 5.968 5.844 5.926 44,672 +0.06(+1.06%)
Jul 25, 2005 5.972 5.972 5.824 5.864 50,087 -0.06(-1.08%)
Jul 22, 2005 5.817 5.928 5.817 5.928 113,712 +0.14(+2.45%)
Jul 21, 2005 5.766 5.837 5.766 5.786 110,553 +0.00(+0.08%)
Jul 20, 2005 5.855 5.855 5.773 5.782 65,429 +0.01(+0.23%)
Jul 19, 2005 5.762 5.797 5.731 5.769 267,584 +0.04(+0.62%)
Jul 18, 2005 5.751 5.822 5.673 5.733 375,430 +0.00(+0.00%)
Jul 15, 2005 5.715 5.762 5.673 5.733 314,512 +0.04(+0.62%)
Jul 14, 2005 5.629 5.718 5.618 5.698 118,224 +0.08(+1.50%)
Jul 13, 2005 5.607 5.636 5.600 5.613 79,869 +0.01(+0.12%)
Jul 12, 2005 5.596 5.662 5.585 5.607 320,379 +0.03(+0.52%)
Jul 11, 2005 5.478 5.587 5.478 5.578 1,341,079 +0.11(+2.07%)
Jul 08, 2005 5.441 5.474 5.398 5.465 302,329 +0.08(+1.48%)
Jul 07, 2005 5.297 5.398 5.274 5.385 445,372 +0.09(+1.67%)
Jul 06, 2005 5.263 5.308 5.261 5.297 283,377 +0.06(+1.06%)
Jul 05, 2005 5.341 5.343 5.170 5.241 1,015,736 -0.10(-1.87%)
Jul 01, 2005 5.352 5.352 5.314 5.341 29,781 +0.02(+0.42%)
Jun 30, 2005 5.339 5.339 5.294 5.319 20,305 -0.02(-0.41%)
Jun 29, 2005 5.363 5.365 5.339 5.341 36,550 +0.00(+0.08%)
Jun 28, 2005 5.430 5.430 5.319 5.336 61,819 -0.09(-1.71%)
Jun 27, 2005 5.341 5.463 5.341 5.430 443,115 +0.11(+2.08%)
Jun 24, 2005 5.372 5.385 5.319 5.319 37,452 -0.07(-1.23%)
Jun 23, 2005 5.430 5.430 5.354 5.385 41,513 -0.04(-0.82%)
Jun 22, 2005 5.363 5.452 5.363 5.430 71,295 +0.07(+1.24%)
Jun 21, 2005 5.356 5.385 5.341 5.363 74,905 -0.01(-0.12%)
Jun 20, 2005 5.394 5.394 5.352 5.370 7,671 -0.00(-0.08%)
Jun 17, 2005 5.374 5.418 5.363 5.374 403,406 +0.03(+0.62%)
Jun 16, 2005 5.363 5.398 5.319 5.341 296,914 +0.00(+0.00%)
Jun 15, 2005 5.288 5.345 5.288 5.341 17,598 +0.03(+0.58%)
Jun 14, 2005 5.277 5.319 5.250 5.310 239,607 +0.03(+0.55%)
Jun 13, 2005 5.234 5.283 5.221 5.281 56,404 +0.04(+0.72%)
Jun 10, 2005 5.301 5.308 5.243 5.243 45,575 -0.06(-1.13%)
Jun 09, 2005 5.308 5.308 5.288 5.303 13,537 -0.00(-0.08%)
Jun 08, 2005 5.323 5.352 5.281 5.308 431,834 +0.01(+0.13%)
Jun 07, 2005 5.230 5.334 5.230 5.301 267,132 +0.08(+1.44%)
Jun 06, 2005 5.277 5.277 5.206 5.226 329,855 -0.03(-0.55%)
Jun 03, 2005 5.190 5.254 5.186 5.254 952,563 +0.04(+0.72%)
Jun 02, 2005 5.184 5.274 5.159 5.217 151,164 +0.05(+1.03%)
Jun 01, 2005 5.175 5.208 5.146 5.164 83,479 -0.03(-0.64%)
May 31, 2005 5.121 5.197 5.077 5.197 128,151 +0.05(+1.03%)
May 27, 2005 5.148 5.175 5.130 5.144 864,572 +0.00(+0.09%)
May 26, 2005 5.170 5.170 5.119 5.139 52,794 -0.03(-0.60%)
May 25, 2005 5.197 5.228 5.170 5.170 26,171 -0.04(-0.77%)
May 24, 2005 5.223 5.228 5.210 5.210 16,244 -0.03(-0.55%)
May 23, 2005 5.266 5.285 5.239 5.239 5,866 -0.00(-0.08%)
May 20, 2005 5.186 5.257 5.155 5.243 18,049 +0.04(+0.72%)
May 19, 2005 5.252 5.257 5.203 5.206 9,476 -0.04(-0.68%)
May 18, 2005 5.266 5.305 5.130 5.241 924,135 -0.05(-0.88%)
May 17, 2005 5.339 5.339 5.263 5.288 24,818 -0.05(-1.00%)
May 16, 2005 5.341 5.341 5.341 5.341 451 +0.01(+0.25%)
May 13, 2005 5.341 5.341 5.308 5.328 41,513 -0.00(-0.04%)
May 12, 2005 5.350 5.350 5.319 5.330 74,905 -0.04(-0.78%)
May 11, 2005 5.374 5.374 5.341 5.372 746,347 -0.00(-0.04%)
May 10, 2005 5.416 5.418 5.370 5.374 151,164 -0.04(-0.82%)
May 09, 2005 5.363 5.418 5.345 5.418 822,155 +0.07(+1.24%)
May 06, 2005 5.308 5.374 5.308 5.352 20,305 +0.06(+1.05%)
May 05, 2005 5.308 5.330 5.297 5.297 4,963 -0.04(-0.83%)
May 04, 2005 5.266 5.352 5.266 5.341 337,526 +0.08(+1.47%)
May 03, 2005 5.252 5.266 5.252 5.263 28,879 +0.02(+0.42%)
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.