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 +0.13 (+0.97%)
Official Closing 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 (%)
Dec 31, 2003 4.856 4.856 4.756 4.765 17,598 -0.09(-1.92%)
Dec 30, 2003 4.831 4.871 4.831 4.858 16,695 -0.00(-0.09%)
Dec 29, 2003 4.787 4.862 4.776 4.862 47,831 +0.09(+1.95%)
Dec 26, 2003 4.754 4.791 4.754 4.769 8,122 -0.01(-0.14%)
Dec 24, 2003 4.731 4.787 4.709 4.776 52,343 +0.06(+1.17%)
Dec 23, 2003 4.689 4.720 4.689 4.720 47,380 +0.05(+1.14%)
Dec 22, 2003 4.731 4.731 4.656 4.667 112,358 -0.06(-1.36%)
Dec 19, 2003 4.743 4.743 4.718 4.731 129,505 -0.00(-0.09%)
Dec 18, 2003 4.754 4.754 4.680 4.736 168,311 -0.06(-1.25%)
Dec 17, 2003 4.829 4.831 4.802 4.796 8,573 -0.03(-0.69%)
Dec 16, 2003 4.875 4.875 4.829 4.829 22,110 -0.07(-1.49%)
Dec 15, 2003 4.893 4.911 4.902 4.902 12,183 +0.01(+0.18%)
Dec 12, 2003 4.920 4.920 4.891 4.893 176,434 -0.03(-0.54%)
Dec 11, 2003 4.842 4.942 4.842 4.920 212,533 +0.07(+1.37%)
Dec 10, 2003 4.875 4.931 4.853 4.853 63,173 -0.04(-0.86%)
Dec 09, 2003 4.942 4.942 4.884 4.895 12,634 -0.06(-1.25%)
Dec 08, 2003 4.831 5.028 4.831 4.957 89,345 +0.16(+3.23%)
Dec 05, 2003 4.809 4.831 4.796 4.802 46,477 -0.01(-0.14%)
Dec 04, 2003 4.776 4.820 4.774 4.809 46,928 +0.05(+1.12%)
Dec 03, 2003 4.760 4.760 4.709 4.756 41,062 -0.02(-0.42%)
Dec 02, 2003 4.676 4.776 4.656 4.776 545,998 +0.08(+1.70%)
Dec 01, 2003 4.709 4.778 4.696 4.696 127,249 +0.06(+1.34%)
Nov 28, 2003 4.519 4.654 4.519 4.634 71,746 +0.12(+2.55%)
Nov 26, 2003 4.519 4.519 4.492 4.519 5,866 -0.00(-0.05%)
Nov 25, 2003 4.499 4.528 4.499 4.521 31,586 +0.02(+0.54%)
Nov 24, 2003 4.430 4.539 4.430 4.497 85,284 +0.10(+2.32%)
Nov 21, 2003 4.377 4.381 4.375 4.395 18,500 +0.02(+0.41%)
Nov 20, 2003 4.386 4.403 4.377 4.377 47,380 -0.00(-0.05%)
Nov 19, 2003 4.430 4.443 4.377 4.379 41,965 -0.03(-0.70%)
Nov 18, 2003 4.505 4.505 4.390 4.410 24,366 -0.09(-1.97%)
Nov 17, 2003 4.563 4.581 4.499 4.499 55,953 -0.04(-0.88%)
Nov 14, 2003 4.368 4.543 4.368 4.539 42,867 +0.20(+4.54%)
Nov 13, 2003 4.315 4.359 4.315 4.341 37,904 +0.03(+0.62%)
Nov 12, 2003 4.242 4.317 4.233 4.315 106,492 +0.08(+1.88%)
Nov 11, 2003 4.366 4.366 4.233 4.235 92,955 -0.15(-3.44%)
Nov 10, 2003 4.452 4.452 4.383 4.386 40,160 -0.07(-1.49%)
Nov 07, 2003 4.488 4.488 4.437 4.452 60,014 +0.00(+0.00%)
Nov 06, 2003 4.432 4.457 4.377 4.452 413,785 -0.03(-0.64%)
Nov 05, 2003 4.490 4.499 4.381 4.481 232,387 -0.04(-0.79%)
Nov 04, 2003 4.654 4.654 4.565 4.516 77,612 -0.14(-2.95%)
Nov 03, 2003 4.654 4.654 4.654 4.654 22,110 -0.03(-0.71%)
Oct 31, 2003 4.711 4.711 4.687 4.687 35,196 -0.08(-1.58%)
Oct 30, 2003 4.747 4.776 4.747 4.762 42,867 +0.02(+0.47%)
Oct 29, 2003 4.703 4.765 4.703 4.740 16,244 +0.04(+0.80%)
Oct 28, 2003 4.767 4.774 4.716 4.703 105,138 -0.06(-1.35%)
Oct 27, 2003 4.709 4.829 4.709 4.767 392,577 +0.09(+1.99%)
Oct 24, 2003 4.743 4.762 4.674 4.674 250,888 -0.06(-1.22%)
Oct 23, 2003 4.598 4.787 4.598 4.731 115,968 +0.12(+2.59%)
Oct 22, 2003 4.552 4.672 4.550 4.612 106,040 +0.06(+1.36%)
Oct 21, 2003 4.676 4.707 4.563 4.550 184,556 -0.05(-1.06%)
Oct 20, 2003 4.612 4.632 4.596 4.598 74,003 +0.08(+1.72%)
Oct 17, 2003 4.587 4.587 4.521 4.521 101,979 -0.08(-1.83%)
Oct 16, 2003 4.512 4.605 4.501 4.605 277,511 +0.11(+2.47%)
Oct 15, 2003 4.550 4.550 4.465 4.494 109,199 -0.00(-0.10%)
Oct 14, 2003 4.521 4.514 4.497 4.499 21,208 -0.02(-0.49%)
Oct 13, 2003 4.459 4.576 4.457 4.521 44,672 +0.06(+1.39%)
Oct 10, 2003 4.421 4.543 4.399 4.459 129,054 +0.08(+1.77%)
Oct 09, 2003 4.233 4.499 4.233 4.381 380,844 +0.13(+2.97%)
Oct 08, 2003 4.089 4.257 4.089 4.255 405,663 +0.20(+4.92%)
Oct 07, 2003 4.044 4.053 4.024 4.056 92,955 +0.01(+0.27%)
Oct 06, 2003 3.991 4.071 3.989 4.044 54,599 +0.07(+1.78%)
Oct 03, 2003 3.936 3.936 3.936 3.974 136,725 +0.06(+1.53%)
Oct 02, 2003 3.885 3.923 3.885 3.914 84,381 +0.00(+0.11%)
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.