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 (%)
Sep 30, 2005 5.762 5.811 5.749 5.749 49,184 +0.01(+0.12%)
Sep 29, 2005 5.740 5.742 5.707 5.742 104,236 +0.02(+0.27%)
Sep 28, 2005 5.702 5.726 5.702 5.726 6,317 +0.03(+0.51%)
Sep 27, 2005 5.729 5.751 5.651 5.698 392,577 -0.04(-0.73%)
Sep 26, 2005 5.851 5.851 5.718 5.740 127,249 -0.09(-1.48%)
Sep 23, 2005 5.826 5.851 5.735 5.826 369,564 -0.02(-0.27%)
Sep 22, 2005 5.946 5.946 5.839 5.842 756,275 -0.10(-1.75%)
Sep 21, 2005 6.099 6.099 5.944 5.946 330,757 -0.12(-1.97%)
Sep 20, 2005 6.081 6.094 6.059 6.066 140,335 -0.01(-0.11%)
Sep 19, 2005 6.072 6.083 6.068 6.072 31,135 -0.02(-0.33%)
Sep 16, 2005 6.054 6.094 6.035 6.092 54,599 +0.05(+0.81%)
Sep 15, 2005 5.999 6.094 5.972 6.043 281,121 +0.05(+0.78%)
Sep 14, 2005 6.028 6.028 5.961 5.997 181,397 -0.05(-0.77%)
Sep 13, 2005 6.032 6.077 5.995 6.043 126,346 +0.03(+0.55%)
Sep 12, 2005 6.010 6.021 5.984 6.010 305,488 -0.00(-0.04%)
Sep 09, 2005 6.001 6.048 5.988 6.012 137,176 +0.00(+0.04%)
Sep 08, 2005 6.015 6.092 6.010 6.010 152,067 +0.00(+0.00%)
Sep 07, 2005 6.032 6.077 5.961 6.010 104,236 +0.01(+0.15%)
Sep 06, 2005 6.006 6.063 5.977 6.001 490,044 -0.02(-0.40%)
Sep 02, 2005 5.979 6.028 5.979 6.026 254,047 +0.07(+1.15%)
Sep 01, 2005 5.820 5.979 5.820 5.957 59,563 +0.14(+2.36%)
Aug 31, 2005 5.884 5.895 5.793 5.820 446,274 -0.04(-0.72%)
Aug 30, 2005 5.873 5.964 5.853 5.862 219,301 -0.05(-0.79%)
Aug 29, 2005 5.979 5.979 5.875 5.908 133,566 -0.05(-0.82%)
Aug 26, 2005 5.970 6.017 5.917 5.957 152,518 -0.01(-0.22%)
Aug 25, 2005 5.862 5.995 5.839 5.970 67,685 +0.09(+1.47%)
Aug 24, 2005 6.037 6.037 5.817 5.884 851,035 -0.10(-1.63%)
Aug 23, 2005 5.950 5.986 5.884 5.981 78,064 +0.04(+0.71%)
Aug 22, 2005 5.939 6.028 5.906 5.939 101,528 +0.00(+0.00%)
Aug 19, 2005 5.984 5.986 5.935 5.939 60,917 -0.06(-1.07%)
Aug 18, 2005 6.117 6.117 5.972 6.003 149,811 -0.11(-1.85%)
Aug 17, 2005 6.125 6.161 6.103 6.117 172,824 -0.02(-0.32%)
Aug 16, 2005 6.172 6.187 6.028 6.136 328,501 -0.05(-0.75%)
Aug 15, 2005 6.119 6.192 6.119 6.183 15,793 +0.06(+0.90%)
Aug 12, 2005 6.125 6.148 6.039 6.128 45,575 +0.02(+0.25%)
Aug 11, 2005 6.046 6.117 6.032 6.112 64,527 +0.04(+0.73%)
Aug 10, 2005 6.201 6.203 6.019 6.068 105,138 -0.10(-1.69%)
Aug 09, 2005 6.185 6.185 6.170 6.172 8,573 -0.02(-0.25%)
Aug 08, 2005 6.161 6.194 6.150 6.187 64,978 +0.05(+0.79%)
Aug 05, 2005 6.258 6.283 6.119 6.139 92,052 -0.11(-1.70%)
Aug 04, 2005 6.094 6.267 6.039 6.245 898,866 +0.11(+1.73%)
Aug 03, 2005 6.205 6.249 6.050 6.139 385,357 -0.07(-1.18%)
Aug 02, 2005 6.252 6.316 6.212 6.212 49,184 -0.06(-0.99%)
Aug 01, 2005 6.230 6.296 6.159 6.274 134,468 +0.07(+1.07%)
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%)
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.