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 (%)
Sep 30, 2022 9.896 10.22 9.849 10.09 574,922 +0.19(+1.89%)
Sep 29, 2022 9.915 10.01 9.737 9.906 360,523 -0.19(-1.86%)
Sep 28, 2022 9.831 10.18 9.466 10.09 737,169 +1.10(+12.29%)
Sep 27, 2022 8.857 9.072 8.763 8.988 1,158,514 +0.12(+1.37%)
Sep 26, 2022 8.866 8.913 8.717 8.866 542,212 -0.04(-0.42%)
Sep 23, 2022 9.157 9.157 8.777 8.904 526,772 -0.38(-4.13%)
Sep 22, 2022 9.278 9.344 9.180 9.288 365,559 -0.03(-0.30%)
Sep 21, 2022 9.522 9.522 9.222 9.316 700,299 -0.13(-1.39%)
Sep 20, 2022 9.728 9.728 9.381 9.447 382,431 -0.32(-3.26%)
Sep 19, 2022 9.634 9.831 9.634 9.765 323,855 +0.08(+0.87%)
Sep 16, 2022 9.821 9.831 9.578 9.681 517,601 -0.17(-1.71%)
Sep 15, 2022 9.934 9.990 9.821 9.849 244,048 -0.19(-1.87%)
Sep 14, 2022 10.10 10.20 9.981 10.04 120,917 -0.10(-1.02%)
Sep 13, 2022 10.43 10.49 10.09 10.14 126,126 -0.50(-4.67%)
Sep 12, 2022 10.52 10.78 10.44 10.64 183,094 +0.24(+2.34%)
Sep 09, 2022 10.35 10.48 10.31 10.39 169,781 +0.09(+0.91%)
Sep 08, 2022 10.34 10.39 10.22 10.30 113,362 -0.05(-0.45%)
Sep 07, 2022 10.30 10.44 10.13 10.35 412,599 -0.04(-0.36%)
Sep 06, 2022 10.77 11.03 10.37 10.38 547,652 -0.29(-2.72%)
Sep 02, 2022 10.23 10.80 10.08 10.67 480,911 +0.49(+4.78%)
Sep 01, 2022 10.19 10.24 9.999 10.19 195,857 -0.05(-0.46%)
Aug 31, 2022 10.50 10.50 10.22 10.23 254,144 -0.23(-2.24%)
Aug 30, 2022 10.62 10.70 10.47 10.47 195,738 -0.08(-0.80%)
Aug 29, 2022 10.36 10.60 10.32 10.55 207,217 +0.13(+1.26%)
Aug 26, 2022 10.57 10.58 10.34 10.42 323,825 -0.12(-1.15%)
Aug 25, 2022 10.11 10.54 10.06 10.54 322,798 +0.39(+3.87%)
Aug 24, 2022 10.12 10.32 10.11 10.15 115,755 -0.05(-0.46%)
Aug 23, 2022 10.04 10.26 9.952 10.20 364,133 +0.14(+1.40%)
Aug 22, 2022 9.971 10.14 9.840 10.06 243,359 +0.12(+1.22%)
Aug 19, 2022 10.21 10.21 9.896 9.934 223,882 -0.30(-2.93%)
Aug 18, 2022 10.45 10.51 10.13 10.23 216,871 -0.17(-1.62%)
Aug 17, 2022 10.40 10.47 10.30 10.40 174,822 -0.09(-0.89%)
Aug 16, 2022 10.44 10.50 10.40 10.50 173,668 +0.04(+0.36%)
Aug 15, 2022 10.51 10.53 10.07 10.46 298,594 -0.04(-0.36%)
Aug 12, 2022 10.37 10.53 10.31 10.50 220,121 +0.15(+1.45%)
Aug 11, 2022 10.45 10.47 10.25 10.35 205,179 +0.00(+0.00%)
Aug 10, 2022 10.27 10.41 10.27 10.35 398,199 +0.22(+2.13%)
Aug 09, 2022 10.28 10.36 9.934 10.13 392,962 -0.15(-1.46%)
Aug 08, 2022 10.21 10.37 10.13 10.28 421,878 +0.15(+1.48%)
Aug 05, 2022 10.21 10.21 10.05 10.13 483,837 -0.06(-0.55%)
Aug 04, 2022 10.44 10.55 10.12 10.19 429,067 -0.43(-4.06%)
Aug 03, 2022 10.58 10.73 10.51 10.62 347,903 +0.10(+0.98%)
Aug 02, 2022 10.77 10.97 10.45 10.51 707,090 -0.27(-2.52%)
Aug 01, 2022 10.69 10.85 10.60 10.79 393,944 -0.02(-0.17%)
Jul 29, 2022 10.75 10.90 10.65 10.80 234,311 +0.07(+0.61%)
Jul 28, 2022 10.84 11.17 10.68 10.74 299,623 -0.07(-0.61%)
Jul 27, 2022 10.65 10.85 10.57 10.80 326,739 +0.23(+2.21%)
Jul 26, 2022 10.49 10.82 10.44 10.57 320,776 +0.13(+1.26%)
Jul 25, 2022 10.35 10.62 10.35 10.44 293,188 +0.10(+1.00%)
Jul 22, 2022 10.52 10.54 10.29 10.34 452,290 -0.20(-1.87%)
Jul 21, 2022 10.65 10.65 10.40 10.53 110,786 -0.13(-1.23%)
Jul 20, 2022 10.58 10.74 10.48 10.66 378,836 +0.11(+1.06%)
Jul 19, 2022 10.66 10.68 10.50 10.55 370,091 +0.00(+0.00%)
Jul 18, 2022 10.60 10.83 10.52 10.55 232,799 -0.01(-0.09%)
Jul 15, 2022 10.34 10.64 10.29 10.56 334,443 +0.27(+2.64%)
Jul 14, 2022 10.73 10.91 10.21 10.29 497,059 -0.52(-4.85%)
Jul 13, 2022 10.58 10.90 10.54 10.81 224,892 +0.25(+2.39%)
Jul 12, 2022 10.81 10.86 10.43 10.56 316,242 -0.29(-2.68%)
Jul 11, 2022 11.38 11.38 10.78 10.85 242,838 -0.62(-5.39%)
Jul 08, 2022 11.67 11.67 11.27 11.47 572,119 -0.23(-2.00%)
Jul 07, 2022 11.83 11.93 11.67 11.70 297,765 +0.03(+0.24%)
Jul 06, 2022 11.72 11.83 11.53 11.68 421,156 -0.12(-1.03%)
Jul 05, 2022 11.64 11.88 11.53 11.80 1,277,648 +0.07(+0.56%)
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.