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 )

12.78 +0.33 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 4.668 4.688 4.624 4.624 27,506 -0.01(-0.29%)
Apr 29, 2004 4.637 4.646 4.617 4.637 73,049 +0.00(+0.05%)
Apr 28, 2004 4.701 4.701 4.628 4.635 29,761 -0.08(-1.65%)
Apr 27, 2004 4.673 4.724 4.668 4.713 24,349 -0.03(-0.70%)
Apr 26, 2004 4.799 4.799 4.735 4.746 9,920 -0.06(-1.25%)
Apr 23, 2004 4.724 4.806 4.724 4.806 165,038 +0.10(+2.22%)
Apr 22, 2004 4.746 4.746 4.657 4.701 135,277 -0.04(-0.75%)
Apr 21, 2004 4.952 4.952 4.710 4.737 141,139 -0.23(-4.56%)
Apr 20, 2004 4.990 5.012 4.963 4.963 94,243 -0.00(-0.09%)
Apr 19, 2004 4.945 4.968 4.934 4.968 27,957 +0.03(+0.67%)
Apr 16, 2004 4.901 4.934 4.899 4.934 83,871 +0.06(+1.14%)
Apr 15, 2004 4.923 4.934 4.861 4.879 110,476 -0.07(-1.35%)
Apr 14, 2004 5.078 5.078 4.945 4.945 31,564 -0.12(-2.36%)
Apr 13, 2004 5.149 5.180 5.065 5.065 8,567 -0.07(-1.30%)
Apr 12, 2004 5.101 5.158 5.098 5.132 10,822 -0.05(-0.94%)
Apr 08, 2004 5.180 5.180 5.180 5.180 901 -0.01(-0.13%)
Apr 07, 2004 5.185 5.225 5.185 5.187 37,426 -0.02(-0.34%)
Apr 06, 2004 5.234 5.236 5.178 5.205 30,211 -0.05(-0.97%)
Apr 05, 2004 5.282 5.325 5.236 5.256 47,347 -0.05(-0.92%)
Apr 02, 2004 5.178 5.333 5.178 5.305 103,261 +0.14(+2.66%)
Apr 01, 2004 5.072 5.189 5.072 5.167 57,718 +0.10(+1.92%)
Mar 31, 2004 4.956 5.078 4.901 5.070 164,587 +0.15(+3.02%)
Mar 30, 2004 4.835 4.921 4.835 4.921 22,546 +0.12(+2.45%)
Mar 29, 2004 4.768 4.850 4.768 4.803 87,479 +0.06(+1.31%)
Mar 26, 2004 4.735 4.779 4.735 4.741 119,494 -0.02(-0.33%)
Mar 25, 2004 4.779 4.803 4.748 4.757 55,914 +0.00(+0.00%)
Mar 24, 2004 4.872 4.872 4.757 4.757 173,605 -0.09(-1.92%)
Mar 23, 2004 4.832 4.861 4.770 4.850 111,378 +0.03(+0.69%)
Mar 22, 2004 4.941 4.941 4.710 4.817 95,145 -0.12(-2.34%)
Mar 19, 2004 4.835 4.932 4.835 4.932 120,396 +0.11(+2.30%)
Mar 18, 2004 4.888 4.890 4.735 4.821 225,011 -0.06(-1.32%)
Mar 17, 2004 5.367 5.373 4.843 4.886 376,972 -0.46(-8.59%)
Mar 16, 2004 5.356 5.367 5.247 5.345 94,694 +0.01(+0.21%)
Mar 15, 2004 5.433 5.433 5.322 5.333 46,445 -0.10(-1.84%)
Mar 12, 2004 5.433 5.433 5.433 5.433 5,862 -0.06(-1.01%)
Mar 11, 2004 5.544 5.544 5.471 5.489 85,675 -0.08(-1.36%)
Mar 10, 2004 5.589 5.589 5.546 5.564 95,595 +0.00(+0.00%)
Mar 09, 2004 5.493 5.600 5.493 5.564 40,132 +0.07(+1.29%)
Mar 08, 2004 5.467 5.495 5.467 5.493 13,076 +0.03(+0.49%)
Mar 05, 2004 5.433 5.467 5.424 5.467 45,092 +0.01(+0.20%)
Mar 04, 2004 5.522 5.522 5.393 5.455 48,699 -0.11(-1.91%)
Mar 03, 2004 5.719 5.719 5.533 5.562 104,163 -0.08(-1.49%)
Mar 02, 2004 5.500 5.646 5.500 5.646 94,243 +0.12(+2.13%)
Mar 01, 2004 5.453 5.542 5.444 5.529 81,166 +0.13(+2.38%)
Feb 27, 2004 5.378 5.420 5.373 5.400 45,994 +0.04(+0.74%)
Feb 26, 2004 5.311 5.384 5.302 5.360 36,073 +0.02(+0.42%)
Feb 25, 2004 5.245 5.338 5.245 5.338 31,564 +0.12(+2.21%)
Feb 24, 2004 5.156 5.234 5.156 5.223 55,914 +0.05(+0.94%)
Feb 23, 2004 5.183 5.189 5.174 5.174 42,837 -0.02(-0.30%)
Feb 20, 2004 5.278 5.278 5.189 5.189 57,718 -0.09(-1.76%)
Feb 19, 2004 5.422 5.433 5.282 5.282 73,500 +0.07(+1.36%)
Feb 18, 2004 5.200 5.256 5.189 5.212 55,463 +0.11(+2.22%)
Feb 17, 2004 5.012 5.101 5.012 5.098 68,991 +0.19(+3.93%)
Feb 13, 2004 4.877 4.923 4.841 4.905 20,291 +0.04(+0.91%)
Feb 12, 2004 4.852 4.888 4.852 4.861 60,874 +0.02(+0.46%)
Feb 11, 2004 4.823 4.879 4.801 4.839 289,944 +0.05(+1.07%)
Feb 10, 2004 4.854 4.854 4.781 4.788 32,466 -0.08(-1.55%)
Feb 09, 2004 4.879 4.879 4.815 4.863 287,238 +0.09(+1.95%)
Feb 06, 2004 4.741 4.799 4.710 4.770 71,246 +0.04(+0.89%)
Feb 05, 2004 4.799 4.808 4.724 4.728 93,341 -0.07(-1.39%)
Feb 04, 2004 4.901 4.910 4.792 4.795 119,494 +0.02(+0.42%)
Feb 03, 2004 4.812 4.812 4.770 4.775 78,009 -0.05(-1.01%)
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.