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 )

12.09 +0.09 (+0.75%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 12, 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, 2003 4.038 4.111 4.033 4.111 477,861 +0.08(+1.92%)
Jul 30, 2003 4.067 4.067 3.991 4.033 110,102 -0.04(-1.03%)
Jul 29, 2003 4.062 4.131 4.056 4.075 175,531 +0.01(+0.22%)
Jul 28, 2003 4.075 4.091 4.051 4.067 48,733 -0.01(-0.22%)
Jul 25, 2003 3.985 4.091 3.969 4.075 161,543 +0.09(+2.28%)
Jul 24, 2003 3.852 4.089 3.852 3.985 127,249 +0.11(+2.86%)
Jul 23, 2003 3.847 3.876 3.847 3.874 13,537 +0.03(+0.75%)
Jul 22, 2003 3.785 3.878 3.785 3.845 23,013 +0.06(+1.46%)
Jul 21, 2003 3.767 3.796 3.756 3.790 49,636 +0.01(+0.29%)
Jul 18, 2003 3.721 3.798 3.721 3.778 65,880 +0.05(+1.43%)
Jul 17, 2003 3.739 3.739 3.723 3.725 332,111 -0.02(-0.53%)
Jul 16, 2003 3.732 3.752 3.712 3.745 41,062 -0.01(-0.18%)
Jul 15, 2003 3.818 3.818 3.752 3.752 134,468 -0.05(-1.40%)
Jul 14, 2003 3.792 3.812 3.783 3.805 69,039 +0.02(+0.41%)
Jul 11, 2003 3.765 3.827 3.765 3.790 261,718 +0.02(+0.59%)
Jul 10, 2003 3.849 3.911 3.761 3.767 132,212 -0.10(-2.47%)
Jul 09, 2003 3.852 3.872 3.852 3.863 18,500 +0.03(+0.75%)
Jul 08, 2003 3.860 3.860 3.832 3.834 7,671 -0.05(-1.26%)
Jul 07, 2003 3.856 3.931 3.856 3.883 190,422 +0.05(+1.21%)
Jul 03, 2003 3.772 3.878 3.763 3.836 85,735 +0.08(+2.12%)
Jul 02, 2003 3.703 3.778 3.692 3.756 165,604 +0.03(+0.89%)
Jul 01, 2003 3.566 3.723 3.564 3.723 285,182 +0.16(+4.41%)
Jun 30, 2003 3.501 3.595 3.468 3.566 83,027 +0.06(+1.84%)
Jun 27, 2003 3.482 3.515 3.482 3.501 96,564 +0.02(+0.64%)
Jun 26, 2003 3.530 3.530 3.468 3.479 123,639 -0.06(-1.57%)
Jun 25, 2003 3.493 3.568 3.490 3.535 98,369 +0.05(+1.46%)
Jun 24, 2003 3.524 3.533 3.484 3.484 74,905 -0.03(-0.95%)
Jun 23, 2003 3.568 3.568 3.513 3.517 109,650 -0.04(-1.18%)
Jun 20, 2003 3.557 3.581 3.546 3.559 55,051 -0.01(-0.25%)
Jun 19, 2003 3.612 3.623 3.501 3.568 327,147 -0.03(-0.92%)
Jun 18, 2003 3.654 3.668 3.601 3.601 18,500 -0.04(-1.16%)
Jun 17, 2003 3.663 3.683 3.608 3.643 19,403 -0.01(-0.36%)
Jun 16, 2003 3.648 3.657 3.630 3.657 23,013 +0.05(+1.41%)
Jun 13, 2003 3.646 3.646 3.599 3.606 6,317 -0.04(-1.09%)
Jun 12, 2003 3.623 3.683 3.623 3.646 134,920 +0.04(+1.04%)
Jun 11, 2003 3.546 3.661 3.546 3.608 192,678 +0.03(+0.80%)
Jun 10, 2003 3.606 3.612 3.579 3.579 245,473 +0.00(+0.00%)
Jun 09, 2003 3.668 3.668 3.546 3.579 264,876 -0.09(-2.42%)
Jun 06, 2003 3.705 3.723 3.668 3.668 18,952 -0.00(-0.12%)
Jun 05, 2003 3.663 3.701 3.561 3.672 272,999 +0.06(+1.66%)
Jun 04, 2003 3.657 3.663 3.601 3.612 113,712 -0.00(-0.12%)
Jun 03, 2003 3.634 3.668 3.617 3.617 138,530 -0.04(-1.09%)
Jun 02, 2003 3.679 3.694 3.643 3.657 30,232 -0.03(-0.84%)
May 30, 2003 3.654 3.688 3.628 3.688 48,282 -0.00(-0.12%)
May 29, 2003 3.657 3.701 3.646 3.692 327,147 +0.02(+0.66%)
May 28, 2003 3.608 3.672 3.608 3.668 206,667 +0.07(+1.97%)
May 27, 2003 3.524 3.617 3.524 3.597 74,905 -0.08(-2.11%)
May 23, 2003 3.646 3.688 3.646 3.674 14,890 +0.03(+0.85%)
May 22, 2003 3.501 3.643 3.501 3.643 75,808 +0.10(+2.75%)
May 21, 2003 3.546 3.568 3.495 3.546 81,222 -0.04(-1.23%)
May 20, 2003 3.546 3.590 3.435 3.590 81,674 -0.01(-0.31%)
May 19, 2003 3.790 3.790 3.546 3.601 135,822 -0.16(-4.13%)
May 16, 2003 3.794 3.794 3.723 3.756 12,183 +0.02(+0.41%)
May 15, 2003 3.765 3.776 3.734 3.741 14,890 -0.03(-0.88%)
May 14, 2003 3.856 3.878 3.712 3.774 28,428 -0.06(-1.56%)
May 13, 2003 3.767 3.907 3.767 3.834 300,975 +0.11(+2.98%)
May 12, 2003 3.705 3.732 3.683 3.723 84,832 +0.03(+0.72%)
May 09, 2003 3.696 3.719 3.663 3.696 39,257 +0.02(+0.48%)
May 08, 2003 3.679 3.710 3.626 3.679 24,818 +0.03(+0.85%)
May 07, 2003 3.646 3.690 3.646 3.648 83,930 -0.03(-0.90%)
May 06, 2003 3.690 3.708 3.657 3.681 13,537 -0.01(-0.24%)
May 05, 2003 3.710 3.712 3.690 3.690 7,671 -0.02(-0.60%)
May 02, 2003 3.672 3.730 3.634 3.712 161,092 +0.04(+1.21%)
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.