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 (%)
Aug 31, 2006 5.551 5.551 5.492 5.525 54,148 -0.02(-0.32%)
Aug 30, 2006 5.562 5.607 5.509 5.543 74,003 +0.01(+0.16%)
Aug 29, 2006 5.551 5.607 5.507 5.534 69,941 +0.02(+0.36%)
Aug 28, 2006 5.430 5.527 5.430 5.514 71,295 +0.06(+1.10%)
Aug 25, 2006 5.390 5.461 5.390 5.454 137,176 +0.06(+1.07%)
Aug 24, 2006 5.516 5.516 5.396 5.396 24,818 -0.12(-2.13%)
Aug 23, 2006 5.540 5.565 5.511 5.514 97,918 -0.06(-1.11%)
Aug 22, 2006 5.507 5.596 5.507 5.576 55,051 -0.02(-0.44%)
Aug 21, 2006 5.562 5.600 5.509 5.600 26,623 +0.01(+0.24%)
Aug 18, 2006 5.607 5.611 5.556 5.587 34,294 +0.01(+0.24%)
Aug 17, 2006 5.518 5.602 5.507 5.574 53,246 +0.08(+1.49%)
Aug 16, 2006 5.354 5.514 5.350 5.492 222,460 +0.14(+2.57%)
Aug 15, 2006 5.250 5.363 5.150 5.354 101,979 +0.05(+0.92%)
Aug 14, 2006 5.246 5.319 5.246 5.305 172,372 +0.02(+0.29%)
Aug 11, 2006 5.285 5.361 5.254 5.290 243,668 -0.02(-0.33%)
Aug 10, 2006 5.126 5.339 5.124 5.308 130,859 +0.16(+3.19%)
Aug 09, 2006 5.011 5.172 5.011 5.144 41,062 +0.14(+2.70%)
Aug 08, 2006 4.975 5.097 4.942 5.008 300,073 -0.02(-0.35%)
Aug 07, 2006 5.117 5.141 4.997 5.026 212,984 -0.09(-1.73%)
Aug 04, 2006 5.130 5.166 5.115 5.115 72,649 +0.04(+0.74%)
Aug 03, 2006 5.082 5.082 5.044 5.077 39,708 +0.01(+0.26%)
Aug 02, 2006 4.993 5.064 4.993 5.064 97,467 +0.07(+1.38%)
Aug 01, 2006 5.051 5.051 4.971 4.995 94,308 -0.06(-1.10%)
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%)
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.