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 )

12.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2003 3.754 3.761 3.732 3.754 46,928 -0.00(-0.06%)
Feb 27, 2003 3.661 3.756 3.657 3.756 494,556 +0.08(+2.11%)
Feb 26, 2003 3.654 3.705 3.590 3.679 342,489 +0.03(+0.85%)
Feb 25, 2003 3.564 3.679 3.559 3.648 1,018,895 +0.08(+2.36%)
Feb 24, 2003 3.630 3.634 3.546 3.564 318,122 -0.04(-1.23%)
Feb 21, 2003 3.535 3.610 3.535 3.608 68,588 +0.05(+1.31%)
Feb 20, 2003 3.579 3.619 3.550 3.561 133,566 +0.00(+0.06%)
Feb 19, 2003 3.643 3.643 3.557 3.559 184,556 -0.07(-1.95%)
Feb 18, 2003 3.679 3.679 3.630 3.630 102,431 -0.03(-0.85%)
Feb 14, 2003 3.634 3.677 3.628 3.661 91,150 +0.05(+1.35%)
Feb 13, 2003 3.590 3.621 3.559 3.612 285,182 +0.03(+0.93%)
Feb 12, 2003 3.513 3.590 3.513 3.579 779,739 +0.03(+0.75%)
Feb 11, 2003 3.501 3.564 3.501 3.552 201,703 +0.02(+0.56%)
Feb 10, 2003 3.568 3.568 3.477 3.533 345,648 -0.01(-0.38%)
Feb 07, 2003 3.557 3.557 3.546 3.546 178,239 +0.00(+0.00%)
Feb 06, 2003 3.555 3.590 3.488 3.546 279,316 +0.00(+0.00%)
Feb 05, 2003 3.550 3.572 3.544 3.546 497,264 -0.04(-0.99%)
Feb 04, 2003 3.623 3.623 3.570 3.581 186,812 -0.07(-2.00%)
Feb 03, 2003 3.612 3.654 3.597 3.654 35,647 +0.04(+1.10%)
Jan 31, 2003 3.524 3.690 3.524 3.615 155,225 +0.07(+1.87%)
Jan 30, 2003 3.555 3.583 3.501 3.548 403,406 +0.00(+0.00%)
Jan 29, 2003 3.590 3.603 3.495 3.548 260,364 -0.07(-1.84%)
Jan 28, 2003 3.479 3.623 3.479 3.615 212,533 +0.14(+4.15%)
Jan 27, 2003 3.513 3.513 3.455 3.470 180,044 -0.05(-1.51%)
Jan 24, 2003 3.541 3.544 3.479 3.524 31,135 -0.05(-1.43%)
Jan 23, 2003 3.570 3.579 3.495 3.575 262,169 +0.06(+1.64%)
Jan 22, 2003 3.592 3.595 3.479 3.517 140,786 -0.10(-2.64%)
Jan 21, 2003 3.657 3.657 3.557 3.612 115,065 -0.07(-1.81%)
Jan 17, 2003 3.588 3.679 3.577 3.679 60,917 +0.07(+1.84%)
Jan 16, 2003 3.712 3.719 3.590 3.612 180,495 -0.09(-2.40%)
Jan 15, 2003 3.754 3.801 3.657 3.701 694,004 -0.11(-2.85%)
Jan 14, 2003 3.767 3.967 3.612 3.810 1,550,905 +0.03(+0.82%)
Jan 13, 2003 3.878 3.878 3.765 3.778 161,092 -0.10(-2.57%)
Jan 10, 2003 3.583 3.878 3.583 3.878 885,780 +0.30(+8.36%)
Jan 09, 2003 3.557 3.659 3.528 3.579 344,745 +0.06(+1.83%)
Jan 08, 2003 3.373 3.524 3.373 3.515 259,461 +0.16(+4.62%)
Jan 07, 2003 3.362 3.446 3.349 3.360 73,100 -0.00(-0.13%)
Jan 06, 2003 3.313 3.382 3.298 3.364 93,406 +0.06(+1.74%)
Jan 03, 2003 3.271 3.346 3.271 3.306 49,184 +0.06(+1.84%)
Jan 02, 2003 3.213 3.275 3.213 3.247 44,672 +0.01(+0.34%)
Dec 31, 2002 3.224 3.247 3.224 3.236 21,659 -0.02(-0.68%)
Dec 30, 2002 3.313 3.313 3.238 3.258 533,814 -0.06(-1.80%)
Dec 27, 2002 3.324 3.351 3.313 3.318 121,834 -0.00(-0.07%)
Dec 26, 2002 3.369 3.369 3.302 3.320 163,799 -0.10(-2.98%)
Dec 24, 2002 3.373 3.413 3.373 3.422 18,500 +0.05(+1.51%)
Dec 23, 2002 3.357 3.386 3.357 3.371 75,356 +0.01(+0.40%)
Dec 20, 2002 3.335 3.357 3.329 3.357 46,928 +0.02(+0.46%)
Dec 19, 2002 3.364 3.380 3.324 3.342 303,683 -0.02(-0.46%)
Dec 18, 2002 3.324 3.357 3.280 3.357 50,087 +0.02(+0.66%)
Dec 17, 2002 3.404 3.413 3.318 3.335 691,296 -0.06(-1.89%)
Dec 16, 2002 3.380 3.408 3.333 3.400 299,622 +0.01(+0.39%)
Dec 13, 2002 3.464 3.464 3.357 3.386 129,505 -0.07(-1.99%)
Dec 12, 2002 3.393 3.457 3.393 3.455 384,906 +0.06(+1.90%)
Dec 11, 2002 3.357 3.413 3.357 3.391 230,582 +0.05(+1.53%)
Dec 10, 2002 3.295 3.340 3.295 3.340 111,907 +0.05(+1.55%)
Dec 09, 2002 3.346 3.346 3.280 3.289 2,359,975 -0.06(-1.79%)
Dec 06, 2002 3.213 3.351 3.213 3.349 331,660 +0.15(+4.71%)
Dec 05, 2002 3.171 3.198 3.147 3.198 145,749 +0.01(+0.42%)
Dec 04, 2002 3.138 3.185 3.036 3.185 86,186 +0.03(+0.84%)
Dec 03, 2002 3.178 3.242 3.136 3.158 264,425 -0.02(-0.63%)
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.