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 )

12.51 +0.21 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 11.72 11.72 11.72 162,520 -0.18(-1.47%)
Dec 30, 2020 11.80 12.10 11.78 11.90 162,520 +0.02(+0.13%)
Dec 29, 2020 12.01 12.13 11.83 11.88 155,991 -0.13(-1.06%)
Dec 28, 2020 11.95 12.15 11.91 12.01 121,066 +0.02(+0.20%)
Dec 24, 2020 11.99 12.06 11.85 11.99 47,273 +0.04(+0.33%)
Dec 23, 2020 12.00 12.10 11.90 11.95 123,327 -0.04(-0.33%)
Dec 22, 2020 11.97 12.20 11.92 11.99 192,099 +0.11(+0.91%)
Dec 21, 2020 12.00 12.21 11.79 11.88 171,852 -0.36(-2.96%)
Dec 18, 2020 12.13 12.31 12.13 12.24 263,141 +0.17(+1.44%)
Dec 17, 2020 12.32 12.37 12.06 12.07 160,555 +0.13(+1.12%)
Dec 16, 2020 11.84 12.05 11.75 11.93 129,660 +0.09(+0.73%)
Dec 15, 2020 11.85 12.07 11.80 11.85 187,127 +0.03(+0.27%)
Dec 14, 2020 12.07 12.11 11.75 11.81 168,211 -0.23(-1.90%)
Dec 11, 2020 12.08 12.24 12.00 12.04 133,093 -0.09(-0.71%)
Dec 10, 2020 12.13 12.31 12.06 12.13 133,221 -0.02(-0.20%)
Dec 09, 2020 12.14 12.30 12.04 12.15 151,208 +0.14(+1.18%)
Dec 08, 2020 11.99 12.21 11.94 12.01 115,340 -0.04(-0.33%)
Dec 07, 2020 12.41 12.41 12.00 12.05 155,385 -0.37(-2.98%)
Dec 04, 2020 12.17 12.45 12.13 12.42 205,920 +0.32(+2.60%)
Dec 03, 2020 11.85 12.21 11.85 12.11 185,344 +0.27(+2.26%)
Dec 02, 2020 12.14 12.15 11.79 11.84 354,283 -0.29(-2.40%)
Dec 01, 2020 11.40 12.15 11.36 12.13 635,036 +0.85(+7.55%)
Nov 30, 2020 11.29 11.33 11.12 11.28 1,453,598 -0.14(-1.24%)
Nov 27, 2020 11.55 11.60 11.40 11.42 486,317 -0.15(-1.29%)
Nov 25, 2020 11.51 11.61 11.44 11.57 525,268 -0.02(-0.14%)
Nov 24, 2020 11.23 11.70 11.20 11.59 377,642 +0.31(+2.73%)
Nov 23, 2020 11.18 11.32 11.13 11.28 537,020 +0.17(+1.49%)
Nov 20, 2020 11.12 11.36 11.09 11.11 241,572 -0.16(-1.40%)
Nov 19, 2020 11.42 11.42 11.11 11.27 450,020 -0.13(-1.11%)
Nov 18, 2020 11.35 11.43 11.30 11.40 314,039 +0.06(+0.56%)
Nov 17, 2020 11.26 11.37 11.19 11.33 357,145 -0.13(-1.10%)
Nov 16, 2020 11.22 11.50 11.15 11.46 701,316 +0.31(+2.76%)
Nov 13, 2020 10.93 11.17 10.84 11.15 287,628 +0.26(+2.39%)
Nov 12, 2020 10.81 11.07 10.77 10.89 424,768 +0.03(+0.29%)
Nov 11, 2020 10.94 10.94 10.66 10.86 1,133,639 +0.05(+0.44%)
Nov 10, 2020 10.10 10.89 10.10 10.81 442,612 +0.60(+5.86%)
Nov 09, 2020 9.970 10.39 9.892 10.21 362,875 +0.64(+6.67%)
Nov 06, 2020 9.316 9.655 9.316 9.576 367,053 +0.28(+3.05%)
Nov 05, 2020 8.977 9.316 8.954 9.293 476,451 +0.43(+4.80%)
Nov 04, 2020 8.733 8.961 8.567 8.867 343,893 +0.18(+2.09%)
Nov 03, 2020 8.812 8.891 8.575 8.686 343,548 +0.02(+0.27%)
Nov 02, 2020 8.654 8.780 8.575 8.662 367,951 +0.18(+2.14%)
Oct 30, 2020 8.993 8.993 8.449 8.481 1,163,710 -0.51(-5.70%)
Oct 29, 2020 9.111 9.222 8.946 8.993 460,820 -0.09(-1.04%)
Oct 28, 2020 9.245 9.269 9.056 9.088 496,566 -0.24(-2.54%)
Oct 27, 2020 9.482 9.560 9.316 9.324 443,217 -0.16(-1.66%)
Oct 26, 2020 9.608 9.687 9.379 9.482 622,049 -0.24(-2.51%)
Oct 23, 2020 9.742 9.773 9.647 9.726 641,233 +0.07(+0.73%)
Oct 22, 2020 9.687 9.734 9.545 9.655 757,063 +0.02(+0.16%)
Oct 21, 2020 9.624 9.726 9.576 9.639 366,358 +0.06(+0.66%)
Oct 20, 2020 9.655 9.679 9.545 9.576 319,473 -0.05(-0.49%)
Oct 19, 2020 9.655 9.726 9.576 9.624 315,316 +0.00(+0.00%)
Oct 16, 2020 9.687 9.694 9.537 9.624 267,455 +0.01(+0.08%)
Oct 15, 2020 9.584 9.679 9.505 9.616 217,875 -0.08(-0.81%)
Oct 14, 2020 9.616 9.734 9.513 9.694 278,219 +0.06(+0.65%)
Oct 13, 2020 9.710 9.884 9.631 9.631 177,652 -0.19(-1.93%)
Oct 12, 2020 9.892 9.931 9.773 9.821 157,216 -0.05(-0.48%)
Oct 09, 2020 9.797 10.00 9.694 9.868 175,850 +0.14(+1.46%)
Oct 08, 2020 9.758 9.828 9.616 9.726 209,607 -0.02(-0.24%)
Oct 07, 2020 9.624 9.797 9.616 9.750 172,493 +0.08(+0.82%)
Oct 06, 2020 9.773 9.892 9.647 9.671 244,021 -0.19(-1.92%)
Oct 05, 2020 9.805 9.970 9.726 9.860 338,815 -0.12(-1.18%)
Oct 02, 2020 9.962 10.03 9.947 9.978 121,293 -0.09(-0.86%)
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.