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 (%)
Sep 30, 2002 2.777 2.810 2.759 2.808 24,366 +0.04(+1.36%)
Sep 27, 2002 2.837 2.837 2.766 2.770 74,905 -0.07(-2.50%)
Sep 26, 2002 2.839 2.843 2.830 2.841 15,342 +0.00(+0.16%)
Sep 25, 2002 2.792 2.848 2.792 2.837 25,269 +0.06(+1.99%)
Sep 24, 2002 2.755 2.788 2.748 2.781 22,110 +0.01(+0.40%)
Sep 23, 2002 2.837 2.837 2.759 2.770 16,244 -0.06(-1.96%)
Sep 20, 2002 2.892 2.892 2.803 2.826 1,804,952 -0.06(-2.00%)
Sep 19, 2002 2.910 2.910 2.848 2.883 30,684 -0.02(-0.69%)
Sep 18, 2002 2.936 2.936 2.903 2.903 7,671 -0.04(-1.50%)
Sep 17, 2002 2.970 2.992 2.947 2.947 111,907 -0.02(-0.75%)
Sep 16, 2002 2.978 2.981 2.970 2.970 8,122 -0.01(-0.37%)
Sep 13, 2002 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Sep 12, 2002 2.992 3.005 2.978 2.981 286,536 -0.02(-0.66%)
Sep 11, 2002 3.001 3.001 3.001 3.001 451 -0.00(-0.07%)
Sep 10, 2002 2.981 3.003 2.981 3.003 386,259 +0.04(+1.35%)
Sep 09, 2002 2.941 2.967 2.941 2.963 132,212 +0.02(+0.53%)
Sep 06, 2002 2.916 2.947 2.890 2.947 47,380 +0.01(+0.38%)
Sep 05, 2002 2.959 2.959 2.936 2.936 29,330 -0.02(-0.75%)
Sep 04, 2002 3.003 3.003 2.959 2.959 89,345 -0.06(-1.91%)
Sep 03, 2002 3.027 3.027 3.016 3.016 135,371 -0.01(-0.37%)
Aug 30, 2002 2.994 3.056 2.994 3.027 212,081 -0.02(-0.58%)
Aug 29, 2002 3.047 3.069 3.036 3.045 7,986,914 -0.02(-0.51%)
Aug 28, 2002 3.158 3.158 3.058 3.060 47,380 -0.11(-3.36%)
Aug 27, 2002 3.247 3.258 3.165 3.167 47,380 -0.06(-1.92%)
Aug 26, 2002 3.103 3.229 3.103 3.229 26,623 +0.11(+3.55%)
Aug 23, 2002 3.103 3.147 3.096 3.118 36,099 +0.00(+0.14%)
Aug 22, 2002 3.136 3.136 3.103 3.114 167,860 -0.03(-1.06%)
Aug 21, 2002 3.202 3.202 3.147 3.147 161,092 -0.06(-2.00%)
Aug 20, 2002 3.258 3.258 3.211 3.211 32,037 +0.02(+0.55%)
Aug 16, 2002 3.125 3.193 3.125 3.193 455,299 +0.02(+0.49%)
Aug 15, 2002 3.209 3.209 3.169 3.178 182,751 -0.04(-1.10%)
Aug 14, 2002 3.280 3.280 3.178 3.213 247,278 -0.08(-2.36%)
Aug 13, 2002 3.324 3.326 3.258 3.291 302,780 -0.03(-0.87%)
Aug 12, 2002 3.408 3.408 3.320 3.320 20,756 -0.04(-1.12%)
Aug 07, 2002 3.313 3.369 3.306 3.357 83,930 +0.02(+0.66%)
Aug 06, 2002 3.357 3.366 3.302 3.335 183,653 -0.02(-0.66%)
Aug 05, 2002 3.380 3.380 3.357 3.357 3,158 -0.04(-1.24%)
Aug 02, 2002 3.482 3.490 3.400 3.400 22,561 -0.08(-2.29%)
Aug 01, 2002 3.397 3.501 3.357 3.479 437,249 +0.08(+2.28%)
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%)
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.