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 )

12.61 -0.19 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 5.270 5.270 5.254 5.261 7,671 +0.01(+0.21%)
Apr 28, 2005 5.250 5.250 5.250 5.250 451 +0.00(+0.00%)
Apr 27, 2005 5.254 5.254 5.230 5.250 18,952 -0.02(-0.46%)
Apr 26, 2005 5.341 5.363 5.274 5.274 17,598 -0.09(-1.65%)
Apr 25, 2005 5.452 5.492 5.363 5.363 29,330 -0.04(-0.74%)
Apr 22, 2005 5.474 5.536 5.403 5.403 76,259 -0.05(-0.89%)
Apr 21, 2005 5.305 5.463 5.305 5.452 110,102 +0.17(+3.14%)
Apr 20, 2005 5.263 5.345 5.246 5.285 42,867 -0.10(-1.81%)
Apr 19, 2005 5.352 5.405 5.352 5.383 39,257 +0.04(+0.83%)
Apr 18, 2005 5.365 5.365 5.316 5.339 91,150 -0.04(-0.66%)
Apr 15, 2005 5.425 5.425 5.374 5.374 13,988 -0.05(-0.94%)
Apr 14, 2005 5.432 5.454 5.425 5.425 198,996 +0.02(+0.29%)
Apr 13, 2005 5.452 5.465 5.407 5.410 91,150 -0.06(-1.05%)
Apr 12, 2005 5.507 5.507 5.467 5.467 13,537 -0.03(-0.52%)
Apr 11, 2005 5.472 5.518 5.472 5.496 150,713 +0.00(+0.04%)
Apr 08, 2005 5.474 5.511 5.465 5.494 13,537 +0.04(+0.69%)
Apr 07, 2005 5.336 5.527 5.336 5.456 1,284,223 +0.10(+1.82%)
Apr 06, 2005 5.341 5.407 5.341 5.359 143,042 +0.02(+0.33%)
Apr 05, 2005 5.336 5.370 5.334 5.341 112,358 -0.01(-0.25%)
Apr 04, 2005 5.385 5.385 5.354 5.354 26,171 -0.07(-1.31%)
Apr 01, 2005 5.430 5.485 5.394 5.425 48,282 -0.02(-0.29%)
Mar 31, 2005 5.430 5.441 5.425 5.441 18,049 +0.01(+0.16%)
Mar 30, 2005 5.436 5.436 5.405 5.432 65,429 -0.02(-0.37%)
Mar 29, 2005 5.452 5.454 5.341 5.452 92,955 -0.02(-0.40%)
Mar 28, 2005 5.363 5.480 5.363 5.474 262,169 +0.09(+1.65%)
Mar 24, 2005 5.341 5.410 5.341 5.385 16,695 +0.04(+0.83%)
Mar 23, 2005 5.363 5.392 5.325 5.341 40,611 -0.14(-2.59%)
Mar 22, 2005 5.474 5.503 5.474 5.483 8,122 +0.03(+0.53%)
Mar 21, 2005 5.518 5.518 5.454 5.454 56,856 -0.09(-1.56%)
Mar 18, 2005 5.465 5.551 5.452 5.540 142,140 +0.07(+1.30%)
Mar 17, 2005 5.379 5.469 5.379 5.469 109,199 +0.10(+1.94%)
Mar 16, 2005 5.341 5.410 5.330 5.365 55,051 +0.06(+1.04%)
Mar 15, 2005 5.321 5.352 5.310 5.310 74,003 -0.03(-0.54%)
Mar 14, 2005 5.407 5.407 5.339 5.339 67,685 -0.07(-1.31%)
Mar 11, 2005 5.480 5.494 5.410 5.410 47,380 -0.05(-0.89%)
Mar 10, 2005 5.430 5.474 5.363 5.458 166,506 +0.01(+0.20%)
Mar 09, 2005 5.474 5.474 5.410 5.447 21,659 -0.02(-0.45%)
Mar 08, 2005 5.538 5.538 5.463 5.472 55,051 -0.08(-1.44%)
Mar 07, 2005 5.492 5.567 5.492 5.551 477,861 +0.08(+1.42%)
Mar 04, 2005 5.452 5.478 5.441 5.474 27,525 +0.06(+1.06%)
Mar 03, 2005 5.485 5.487 5.416 5.416 51,441 -0.05(-0.85%)
Mar 02, 2005 5.476 5.476 5.432 5.463 283,377 -0.04(-0.64%)
Mar 01, 2005 5.518 5.518 5.476 5.498 42,416 -0.02(-0.44%)
Feb 28, 2005 5.507 5.523 5.507 5.523 3,609 +0.02(+0.44%)
Feb 25, 2005 5.540 5.540 5.489 5.498 11,280 -0.05(-0.84%)
Feb 24, 2005 5.514 5.582 5.474 5.545 27,525 +0.02(+0.40%)
Feb 23, 2005 5.505 5.540 5.458 5.523 76,710 -0.01(-0.20%)
Feb 22, 2005 5.562 5.565 5.525 5.534 168,311 +0.02(+0.44%)
Feb 18, 2005 5.485 5.518 5.485 5.509 30,684 +0.05(+0.85%)
Feb 17, 2005 5.432 5.469 5.432 5.463 140,786 +0.05(+0.98%)
Feb 16, 2005 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Feb 15, 2005 5.396 5.452 5.396 5.410 123,188 -0.02(-0.37%)
Feb 14, 2005 5.341 5.432 5.341 5.430 24,366 +0.07(+1.28%)
Feb 11, 2005 5.341 5.363 5.319 5.361 13,085 -0.00(-0.04%)
Feb 10, 2005 5.396 5.396 5.363 5.363 13,085 -0.01(-0.12%)
Feb 09, 2005 5.374 5.374 5.345 5.370 13,988 +0.00(+0.08%)
Feb 08, 2005 5.330 5.365 5.330 5.365 128,602 +0.05(+0.88%)
Feb 07, 2005 5.319 5.319 5.319 5.319 451 +0.00(+0.04%)
Feb 04, 2005 5.316 5.319 5.314 5.316 34,745 +0.00(+0.00%)
Feb 03, 2005 5.385 5.385 5.308 5.316 26,623 -0.05(-0.87%)
Feb 02, 2005 5.319 5.385 5.314 5.363 26,171 +0.07(+1.26%)
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.