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 )

13.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 3.958 3.978 3.883 3.923 181,397 -0.03(-0.84%)
Sep 29, 2003 3.976 3.987 3.951 3.956 30,232 -0.01(-0.28%)
Sep 26, 2003 3.810 3.989 3.810 3.967 83,027 +0.14(+3.77%)
Sep 25, 2003 3.725 3.825 3.736 3.823 71,295 +0.10(+2.62%)
Sep 24, 2003 3.723 3.732 3.723 3.725 13,988 +0.02(+0.48%)
Sep 23, 2003 3.674 3.708 3.672 3.708 138,981 +0.03(+0.72%)
Sep 22, 2003 3.679 3.681 3.654 3.681 129,505 -0.01(-0.18%)
Sep 19, 2003 3.688 3.688 3.688 3.688 1,353 +0.00(+0.06%)
Sep 18, 2003 3.685 3.685 3.685 3.685 451 -0.00(-0.06%)
Sep 17, 2003 3.734 3.750 3.688 3.688 22,110 -0.02(-0.66%)
Sep 16, 2003 3.634 3.741 3.679 3.712 102,882 +0.08(+2.13%)
Sep 15, 2003 3.659 3.668 3.634 3.634 19,854 -0.02(-0.61%)
Sep 12, 2003 3.646 3.657 3.632 3.657 5,866 +0.00(+0.00%)
Sep 11, 2003 3.632 3.677 3.546 3.657 337,977 +0.02(+0.61%)
Sep 10, 2003 3.665 3.677 3.586 3.634 946,246 -0.03(-0.91%)
Sep 09, 2003 3.719 3.719 3.668 3.668 16,695 -0.02(-0.60%)
Sep 08, 2003 3.679 3.728 3.679 3.690 66,332 +0.02(+0.48%)
Sep 05, 2003 3.668 3.672 3.668 3.672 3,158 +0.00(+0.12%)
Sep 04, 2003 3.683 3.683 3.650 3.668 89,345 -0.03(-0.78%)
Sep 03, 2003 3.696 3.708 3.694 3.696 213,886 +0.01(+0.24%)
Sep 02, 2003 3.639 3.705 3.639 3.688 154,323 +0.06(+1.53%)
Aug 29, 2003 3.654 3.657 3.623 3.632 30,684 -0.02(-0.61%)
Aug 28, 2003 3.657 3.665 3.646 3.654 141,237 -0.00(-0.06%)
Aug 27, 2003 3.619 3.679 3.619 3.657 342,940 +0.04(+1.04%)
Aug 26, 2003 3.612 3.634 3.588 3.619 204,862 -0.00(-0.06%)
Aug 25, 2003 3.559 3.674 3.559 3.621 545,998 +0.06(+1.81%)
Aug 22, 2003 3.690 3.696 3.557 3.557 503,130 -0.13(-3.60%)
Aug 21, 2003 3.745 3.745 3.688 3.690 137,627 -0.06(-1.48%)
Aug 20, 2003 3.756 3.834 3.714 3.745 413,785 -0.37(-8.99%)
Aug 19, 2003 4.024 4.118 4.024 4.115 477,409 +0.09(+2.31%)
Aug 18, 2003 4.044 4.056 4.009 4.022 110,102 -0.03(-0.82%)
Aug 15, 2003 4.056 4.056 4.044 4.056 54,148 +0.02(+0.49%)
Aug 14, 2003 4.078 4.084 4.033 4.036 420,102 -0.04(-1.03%)
Aug 13, 2003 4.144 4.144 4.078 4.078 409,724 -0.06(-1.50%)
Aug 12, 2003 4.166 4.166 4.140 4.140 92,503 -0.03(-0.64%)
Aug 11, 2003 4.144 4.166 4.144 4.166 55,051 +0.03(+0.64%)
Aug 08, 2003 4.144 4.177 4.133 4.140 177,787 -0.01(-0.27%)
Aug 07, 2003 4.211 4.211 4.111 4.151 71,295 -0.06(-1.42%)
Aug 06, 2003 4.122 4.299 4.122 4.211 105,138 +0.09(+2.21%)
Aug 05, 2003 4.171 4.171 4.111 4.120 11,280 -0.05(-1.22%)
Aug 04, 2003 4.206 4.206 4.171 4.171 24,818 -0.04(-1.00%)
Aug 01, 2003 4.078 4.231 4.078 4.213 133,115 +0.10(+2.48%)
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%)
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.