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 30, 2002 3.320 3.391 3.320 3.364 41,513 -0.01(-0.26%)
Apr 29, 2002 3.384 3.384 3.369 3.373 111,907 -0.01(-0.39%)
Apr 26, 2002 3.369 3.402 3.357 3.386 126,346 +0.02(+0.73%)
Apr 25, 2002 3.349 3.369 3.349 3.362 123,639 +0.02(+0.60%)
Apr 24, 2002 3.342 3.344 3.340 3.342 17,598 +0.02(+0.53%)
Apr 23, 2002 3.380 3.380 3.324 3.324 198,093 -0.06(-1.64%)
Apr 22, 2002 3.475 3.475 3.349 3.380 379,942 -0.10(-2.74%)
Apr 19, 2002 3.555 3.557 3.475 3.475 80,771 -0.07(-1.94%)
Apr 18, 2002 3.546 3.550 3.524 3.544 121,834 +0.04(+1.20%)
Apr 17, 2002 3.479 3.513 3.479 3.501 33,391 +0.04(+1.15%)
Apr 16, 2002 3.446 3.479 3.402 3.462 248,632 +0.00(+0.06%)
Apr 15, 2002 3.490 3.490 3.457 3.459 25,720 -0.03(-0.89%)
Apr 12, 2002 3.541 3.546 3.479 3.490 216,143 -0.06(-1.56%)
Apr 11, 2002 3.546 3.546 3.546 3.546 13,988 +0.01(+0.19%)
Apr 10, 2002 3.501 3.544 3.495 3.539 75,356 +0.04(+1.08%)
Apr 09, 2002 3.513 3.513 3.501 3.501 18,049 -0.02(-0.63%)
Apr 08, 2002 3.557 3.557 3.524 3.524 65,880 -0.02(-0.62%)
Apr 05, 2002 3.513 3.546 3.513 3.546 79,869 +0.03(+0.82%)
Apr 04, 2002 3.444 3.535 3.444 3.517 111,455 +0.05(+1.47%)
Apr 03, 2002 3.557 3.557 3.442 3.466 212,081 -0.10(-2.80%)
Apr 02, 2002 3.657 3.668 3.566 3.566 232,838 -0.13(-3.54%)
Apr 01, 2002 3.668 3.710 3.668 3.696 18,500 +0.03(+0.79%)
Mar 29, 2002 3.701 3.701 3.668 3.668 22,561 +0.00(+0.00%)
Mar 28, 2002 3.701 3.701 3.668 3.668 22,561 -0.06(-1.49%)
Mar 27, 2002 3.754 3.761 3.723 3.723 11,280 -0.04(-0.94%)
Mar 26, 2002 3.756 3.765 3.745 3.759 455,750 -0.01(-0.24%)
Mar 25, 2002 3.767 3.785 3.745 3.767 161,092 -0.01(-0.35%)
Mar 22, 2002 3.759 3.790 3.759 3.781 189,520 +0.03(+0.83%)
Mar 21, 2002 3.741 3.761 3.721 3.750 132,212 +0.01(+0.18%)
Mar 20, 2002 3.756 3.756 3.728 3.743 162,896 -0.01(-0.30%)
Mar 19, 2002 3.743 3.756 3.734 3.754 38,355 +0.01(+0.30%)
Mar 18, 2002 3.712 3.745 3.712 3.743 79,869 +0.02(+0.54%)
Mar 15, 2002 3.723 3.745 3.703 3.723 99,723 -0.04(-1.18%)
Mar 14, 2002 3.723 3.790 3.712 3.767 350,160 +0.07(+1.80%)
Mar 13, 2002 3.725 3.725 3.701 3.701 10,829 -0.02(-0.60%)
Mar 12, 2002 3.723 3.743 3.719 3.723 41,513 -0.02(-0.47%)
Mar 11, 2002 3.767 3.790 3.736 3.741 62,270 -0.00(-0.12%)
Mar 08, 2002 3.725 3.745 3.725 3.745 27,976 +0.02(+0.42%)
Mar 07, 2002 3.712 3.752 3.712 3.730 58,660 +0.07(+2.00%)
Mar 06, 2002 3.590 3.690 3.590 3.657 224,716 +0.08(+2.17%)
Mar 05, 2002 3.579 3.637 3.579 3.579 45,168,932 +0.00(+0.12%)
Mar 04, 2002 3.579 3.608 3.575 3.575 45,123 +0.02(+0.62%)
Mar 01, 2002 3.537 3.557 3.537 3.552 58,660 +0.02(+0.50%)
Feb 28, 2002 3.577 3.577 3.535 3.535 152,067 -0.04(-1.18%)
Feb 27, 2002 3.506 3.577 3.499 3.577 148,457 +0.09(+2.48%)
Feb 26, 2002 3.479 3.501 3.479 3.490 44,672 +0.01(+0.32%)
Feb 25, 2002 3.391 3.479 3.391 3.479 304,585 +0.06(+1.68%)
Feb 22, 2002 3.402 3.424 3.402 3.422 115,065 +0.02(+0.59%)
Feb 21, 2002 3.406 3.413 3.391 3.402 146,652 +0.00(+0.00%)
Feb 20, 2002 3.419 3.419 3.380 3.402 140,335 +0.00(+0.13%)
Feb 19, 2002 3.402 3.402 3.375 3.397 104,236 +0.01(+0.20%)
Feb 18, 2002 3.384 3.391 3.371 3.391 77,612 +0.00(+0.00%)
Feb 15, 2002 3.384 3.391 3.371 3.391 77,612 +0.01(+0.33%)
Feb 14, 2002 3.380 3.391 3.380 3.380 130,859 +0.00(+0.00%)
Feb 13, 2002 3.346 3.413 3.346 3.380 156,579 +0.06(+1.94%)
Feb 12, 2002 3.213 3.329 3.213 3.315 1,013,029 -0.08(-2.29%)
Feb 11, 2002 3.435 3.435 3.393 3.393 38,806 -0.02(-0.58%)
Feb 08, 2002 3.468 3.468 3.413 3.413 13,537 -0.04(-1.28%)
Feb 07, 2002 3.501 3.508 3.457 3.457 19,403 -0.07(-1.89%)
Feb 06, 2002 3.530 3.533 3.524 3.524 7,671 -0.01(-0.31%)
Feb 05, 2002 3.546 3.568 3.513 3.535 21,659 -0.03(-0.93%)
Feb 04, 2002 3.568 3.570 3.568 3.568 53,246 -0.02(-0.49%)
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.