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 (%)
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%)
Jul 01, 2002 3.402 3.408 3.369 3.391 17,598 -0.01(-0.33%)
Jun 28, 2002 3.411 3.411 3.391 3.402 8,573 -0.01(-0.26%)
Jun 27, 2002 3.380 3.413 3.346 3.411 65,429 +0.03(+0.92%)
Jun 26, 2002 3.457 3.457 3.340 3.380 119,126 -0.08(-2.24%)
Jun 25, 2002 3.302 3.479 3.302 3.457 195,837 +0.15(+4.63%)
Jun 21, 2002 3.326 3.329 3.302 3.304 40,160 -0.05(-1.39%)
Jun 20, 2002 3.448 3.448 3.324 3.351 246,827 -0.13(-3.63%)
Jun 19, 2002 3.524 3.535 3.470 3.477 17,598 -0.05(-1.51%)
Jun 18, 2002 3.537 3.564 3.530 3.530 23,915 +0.01(+0.38%)
Jun 17, 2002 3.577 3.583 3.506 3.517 102,882 -0.07(-2.04%)
Jun 14, 2002 3.690 3.690 3.590 3.590 846,973 +0.01(+0.37%)
Jun 12, 2002 3.435 3.577 3.435 3.577 694,004 +0.12(+3.46%)
Jun 11, 2002 3.479 3.479 3.446 3.457 65,880 -0.03(-0.95%)
Jun 10, 2002 3.369 3.490 3.360 3.490 380,393 +0.14(+4.24%)
Jun 07, 2002 3.302 3.349 3.291 3.349 121,834 +0.02(+0.73%)
Jun 06, 2002 3.320 3.324 3.298 3.324 259,461 +0.00(+0.00%)
Jun 05, 2002 3.280 3.324 3.275 3.324 179,592 +0.00(+0.00%)
May 31, 2002 3.258 3.324 3.258 3.324 72,649 +0.04(+1.35%)
May 28, 2002 3.300 3.302 3.280 3.280 42,867 -0.02(-0.60%)
May 27, 2002 3.280 3.306 3.280 3.300 115,516 +0.00(+0.00%)
May 24, 2002 3.280 3.306 3.280 3.300 115,516 +0.02(+0.61%)
May 23, 2002 3.291 3.291 3.275 3.280 175,531 -0.02(-0.47%)
May 22, 2002 3.282 3.300 3.280 3.295 49,636 +0.02(+0.47%)
May 21, 2002 3.236 3.298 3.236 3.280 402,053 +0.04(+1.37%)
May 20, 2002 3.260 3.269 3.236 3.236 55,502 -0.03(-0.88%)
May 17, 2002 3.304 3.324 3.258 3.264 76,259 -0.06(-1.67%)
May 16, 2002 3.320 3.320 3.320 3.320 90,247 -0.00(-0.07%)
May 15, 2002 3.346 3.360 3.280 3.322 27,074 -0.01(-0.40%)
May 14, 2002 3.306 3.335 3.302 3.335 23,464 +0.03(+0.94%)
May 13, 2002 3.351 3.351 3.287 3.304 90,698 -0.05(-1.39%)
May 10, 2002 3.324 3.373 3.324 3.351 105,138 -0.03(-0.85%)
May 09, 2002 3.373 3.413 3.366 3.380 1,759,828 -0.00(-0.13%)
May 08, 2002 3.369 3.402 3.369 3.384 140,335 +0.02(+0.46%)
May 07, 2002 3.369 3.369 3.335 3.369 28,428 -0.01(-0.39%)
May 06, 2002 3.391 3.404 3.382 3.382 36,099 -0.02(-0.59%)
May 03, 2002 3.369 3.413 3.362 3.402 72,649 +0.02(+0.66%)
May 02, 2002 3.395 3.395 3.380 3.380 215,240 -0.02(-0.46%)
May 01, 2002 3.377 3.406 3.377 3.395 4,512 +0.03(+0.92%)
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%)
Feb 01, 2002 3.557 3.586 3.557 3.586 81,222 +0.05(+1.44%)
Jan 31, 2002 3.530 3.535 3.524 3.535 69,039 -0.00(-0.13%)
Jan 30, 2002 3.524 3.541 3.524 3.539 65,880 +0.02(+0.44%)
Jan 29, 2002 3.524 3.524 3.524 3.524 19,403 -0.01(-0.25%)
Jan 28, 2002 3.581 3.581 3.526 3.533 93,406 -0.05(-1.30%)
Jan 25, 2002 3.568 3.590 3.568 3.579 187,715 +0.01(+0.31%)
Jan 24, 2002 3.493 3.568 3.493 3.568 451,689 +0.04(+1.19%)
Jan 23, 2002 3.564 3.564 3.526 3.526 68,588 -0.02(-0.50%)
Jan 22, 2002 3.524 3.546 3.501 3.544 183,653 +0.03(+0.76%)
Jan 21, 2002 3.595 3.595 3.517 3.517 140,786 +0.00(+0.00%)
Jan 18, 2002 3.595 3.595 3.517 3.517 140,786 -0.08(-2.34%)
Jan 17, 2002 3.590 3.612 3.590 3.601 31,135 +0.01(+0.31%)
Jan 16, 2002 3.679 3.679 3.590 3.590 106,943 -0.09(-2.35%)
Jan 15, 2002 3.723 3.723 3.634 3.677 23,915 -0.02(-0.54%)
Jan 14, 2002 3.712 3.716 3.696 3.696 20,305 -0.02(-0.42%)
Jan 11, 2002 3.765 3.765 3.668 3.712 158,384 -0.05(-1.41%)
Jan 10, 2002 3.810 3.810 3.734 3.765 46,928 -0.18(-4.55%)
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.