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 -0.43 (-3.14%)
Official Closing 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, 2006 5.042 5.068 5.042 5.051 19,403 -0.02(-0.35%)
Jul 28, 2006 5.020 5.088 5.020 5.068 186,361 +0.03(+0.57%)
Jul 27, 2006 5.017 5.051 5.017 5.039 122,285 +0.00(+0.09%)
Jul 26, 2006 5.015 5.048 4.975 5.035 268,937 +0.02(+0.49%)
Jul 25, 2006 5.031 5.044 5.006 5.011 68,588 -0.04(-0.88%)
Jul 24, 2006 5.070 5.097 5.044 5.055 108,748 +0.02(+0.35%)
Jul 21, 2006 5.082 5.086 5.008 5.037 95,211 -0.04(-0.87%)
Jul 20, 2006 5.042 5.164 5.042 5.082 78,966 +0.06(+1.19%)
Jul 19, 2006 4.986 5.059 4.986 5.022 55,502 +0.06(+1.16%)
Jul 18, 2006 4.951 4.993 4.915 4.964 22,110 +0.01(+0.27%)
Jul 17, 2006 4.955 4.975 4.933 4.951 59,563 -0.00(-0.09%)
Jul 14, 2006 5.042 5.042 4.904 4.955 131,761 -0.10(-2.02%)
Jul 13, 2006 5.064 5.073 4.973 5.057 87,088 -0.02(-0.48%)
Jul 12, 2006 5.004 5.104 4.982 5.082 117,321 +0.04(+0.79%)
Jul 11, 2006 4.942 5.042 4.942 5.042 210,728 +0.07(+1.47%)
Jul 10, 2006 4.951 4.984 4.913 4.969 217,045 +0.03(+0.63%)
Jul 07, 2006 4.898 4.953 4.898 4.938 74,003 +0.04(+0.81%)
Jul 06, 2006 4.853 4.913 4.853 4.898 878,109 +0.06(+1.33%)
Jul 05, 2006 4.909 4.909 4.793 4.833 138,530 -0.12(-2.42%)
Jul 03, 2006 4.867 4.953 4.864 4.953 108,297 +0.06(+1.18%)
Jun 30, 2006 4.920 4.942 4.811 4.895 113,712 -0.02(-0.36%)
Jun 29, 2006 4.820 4.929 4.800 4.913 75,808 +0.11(+2.21%)
Jun 28, 2006 4.716 4.833 4.709 4.807 48,733 +0.08(+1.64%)
Jun 27, 2006 4.731 4.787 4.729 4.729 116,419 +0.01(+0.19%)
Jun 26, 2006 4.709 4.827 4.685 4.720 59,112 -0.02(-0.51%)
Jun 23, 2006 4.829 4.831 4.743 4.745 41,965 -0.09(-1.88%)
Jun 22, 2006 4.858 4.875 4.813 4.836 45,575 -0.01(-0.27%)
Jun 21, 2006 4.851 4.873 4.807 4.849 303,232 -0.00(-0.05%)
Jun 20, 2006 4.882 4.893 4.816 4.851 187,715 -0.01(-0.27%)
Jun 19, 2006 4.997 5.026 4.833 4.864 332,111 -0.12(-2.49%)
Jun 16, 2006 4.997 5.042 4.966 4.989 55,502 -0.02(-0.49%)
Jun 15, 2006 4.720 5.022 4.720 5.013 139,883 +0.25(+5.21%)
Jun 14, 2006 4.827 4.895 4.743 4.765 101,979 -0.06(-1.29%)
Jun 13, 2006 4.767 4.918 4.767 4.827 551,864 +0.06(+1.26%)
Jun 12, 2006 5.099 5.099 4.765 4.767 113,260 -0.31(-6.19%)
Jun 09, 2006 5.108 5.210 5.082 5.082 39,708 -0.02(-0.35%)
Jun 08, 2006 5.186 5.186 5.013 5.099 215,240 -0.10(-1.92%)
Jun 07, 2006 5.290 5.297 5.199 5.199 47,380 -0.09(-1.68%)
Jun 06, 2006 5.308 5.348 5.239 5.288 385,357 -0.01(-0.17%)
Jun 05, 2006 5.285 5.365 5.285 5.297 62,270 -0.02(-0.42%)
Jun 02, 2006 5.241 5.321 5.241 5.319 151,616 +0.05(+0.97%)
Jun 01, 2006 5.175 5.319 5.150 5.268 292,402 +0.12(+2.24%)
May 31, 2006 5.097 5.161 5.097 5.152 431,834 +0.08(+1.53%)
May 30, 2006 5.130 5.285 5.046 5.075 157,030 -0.03(-0.65%)
May 26, 2006 5.152 5.181 5.099 5.108 53,697 -0.03(-0.65%)
May 25, 2006 5.130 5.166 5.097 5.141 119,578 +0.03(+0.65%)
May 24, 2006 5.113 5.168 5.022 5.108 236,448 -0.01(-0.17%)
May 23, 2006 5.121 5.172 5.108 5.117 36,550 +0.02(+0.39%)
May 22, 2006 5.297 5.297 5.031 5.097 153,872 -0.20(-3.77%)
May 19, 2006 5.363 5.381 5.223 5.297 105,138 -0.06(-1.04%)
May 18, 2006 5.292 5.370 5.290 5.352 87,088 +0.03(+0.58%)
May 17, 2006 5.430 5.456 5.297 5.321 466,580 -0.12(-2.28%)
May 16, 2006 5.407 5.452 5.374 5.445 54,599 +0.07(+1.28%)
May 15, 2006 5.507 5.507 5.352 5.376 190,422 -0.15(-2.73%)
May 12, 2006 5.596 5.611 5.496 5.527 327,147 -0.08(-1.34%)
May 11, 2006 5.664 5.695 5.593 5.602 222,460 -0.06(-1.06%)
May 10, 2006 5.693 5.718 5.640 5.662 254,498 -0.03(-0.55%)
May 09, 2006 5.695 5.695 5.662 5.693 246,376 +0.00(+0.00%)
May 08, 2006 5.660 5.693 5.644 5.693 599,244 +0.05(+0.82%)
May 05, 2006 5.598 5.682 5.593 5.647 282,475 +0.07(+1.27%)
May 04, 2006 5.551 5.644 5.551 5.576 84,381 +0.03(+0.52%)
May 03, 2006 5.463 5.562 5.441 5.547 365,954 +0.05(+0.89%)
May 02, 2006 5.430 5.503 5.416 5.498 131,310 +0.03(+0.57%)
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.