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 (%)
Nov 30, 2004 5.649 5.662 5.602 5.627 324,891 +0.03(+0.55%)
Nov 29, 2004 5.693 5.693 5.596 5.596 192,678 -0.12(-2.09%)
Nov 26, 2004 5.691 5.718 5.673 5.715 137,627 +0.06(+1.10%)
Nov 24, 2004 5.543 5.673 5.543 5.653 1,280,613 +0.12(+2.20%)
Nov 23, 2004 5.507 5.567 5.507 5.531 222,009 +0.07(+1.22%)
Nov 22, 2004 5.465 5.485 5.436 5.465 777,934 +0.00(+0.04%)
Nov 19, 2004 5.565 5.585 5.463 5.463 235,997 -0.05(-0.92%)
Nov 18, 2004 5.527 5.543 5.445 5.514 306,390 +0.01(+0.16%)
Nov 17, 2004 5.407 5.505 5.407 5.505 94,760 +0.10(+1.80%)
Nov 16, 2004 5.410 5.430 5.390 5.407 1,289,187 -0.00(-0.04%)
Nov 15, 2004 5.427 5.427 5.394 5.410 12,183 -0.03(-0.53%)
Nov 12, 2004 5.438 5.461 5.396 5.438 1,199,390 -0.02(-0.28%)
Nov 11, 2004 5.485 5.487 5.407 5.454 75,356 -0.02(-0.36%)
Nov 10, 2004 5.430 5.485 5.374 5.474 496,813 +0.16(+2.92%)
Nov 09, 2004 5.152 5.341 5.152 5.319 33,842 +0.13(+2.56%)
Nov 08, 2004 5.208 5.223 5.144 5.186 25,720 -0.07(-1.27%)
Nov 05, 2004 5.452 5.452 5.228 5.252 130,859 -0.22(-4.05%)
Nov 04, 2004 5.376 5.476 5.332 5.474 379,491 +0.11(+2.11%)
Nov 03, 2004 5.230 5.445 5.230 5.361 296,012 +0.15(+2.94%)
Nov 02, 2004 4.997 5.230 4.997 5.208 298,719 +0.24(+4.82%)
Nov 01, 2004 4.964 4.975 4.946 4.969 9,476 -0.02(-0.31%)
Oct 29, 2004 4.986 5.031 4.984 4.984 282,023 -0.00(-0.09%)
Oct 28, 2004 4.986 4.993 4.944 4.989 163,348 -0.02(-0.49%)
Oct 27, 2004 5.000 5.024 4.997 5.013 86,637 +0.00(+0.09%)
Oct 26, 2004 5.033 5.046 4.955 5.008 210,276 -0.01(-0.18%)
Oct 25, 2004 5.039 5.039 4.997 5.017 39,708 -0.02(-0.44%)
Oct 22, 2004 5.042 5.077 5.026 5.039 105,589 +0.02(+0.35%)
Oct 21, 2004 5.015 5.090 5.006 5.022 82,125 +0.03(+0.58%)
Oct 20, 2004 4.993 4.993 4.975 4.993 32,489 -0.05(-1.05%)
Oct 19, 2004 5.108 5.141 5.042 5.046 200,349 -0.04(-0.78%)
Oct 18, 2004 5.031 5.119 5.031 5.086 78,515 +0.03(+0.66%)
Oct 15, 2004 5.046 5.053 4.977 5.053 252,242 +0.02(+0.44%)
Oct 14, 2004 5.033 5.079 5.013 5.031 392,125 -0.02(-0.31%)
Oct 13, 2004 5.026 5.048 5.026 5.046 7,671 +0.01(+0.18%)
Oct 12, 2004 5.090 5.097 5.008 5.037 35,647 -0.04(-0.74%)
Oct 11, 2004 5.064 5.097 5.064 5.075 9,927 -0.03(-0.65%)
Oct 08, 2004 5.108 5.152 5.086 5.108 23,013 -0.02(-0.35%)
Oct 07, 2004 5.186 5.186 5.086 5.126 38,806 -0.06(-1.15%)
Oct 06, 2004 5.230 5.237 5.164 5.186 138,530 -0.02(-0.38%)
Oct 05, 2004 5.230 5.230 5.141 5.206 596,085 -0.03(-0.55%)
Oct 04, 2004 5.208 5.243 5.203 5.234 69,490 -0.01(-0.13%)
Oct 01, 2004 5.219 5.241 5.212 5.241 196,288 -0.00(-0.04%)
Sep 30, 2004 5.241 5.243 5.241 5.243 2,256 -0.02(-0.38%)
Sep 29, 2004 5.250 5.266 5.250 5.263 51,892 +0.01(+0.25%)
Sep 28, 2004 5.230 5.250 5.230 5.250 115,516 +0.01(+0.25%)
Sep 27, 2004 5.259 5.261 5.237 5.237 9,024 -0.03(-0.55%)
Sep 24, 2004 5.297 5.297 5.257 5.266 52,794 -0.05(-0.96%)
Sep 23, 2004 5.319 5.319 5.308 5.316 67,685 +0.00(+0.04%)
Sep 22, 2004 5.308 5.330 5.308 5.314 102,431 +0.01(+0.13%)
Sep 21, 2004 5.263 5.314 5.263 5.308 193,129 +0.04(+0.84%)
Sep 20, 2004 5.263 5.263 5.263 5.263 902 +0.01(+0.13%)
Sep 17, 2004 5.257 5.257 5.257 5.257 451 +0.00(+0.04%)
Sep 16, 2004 5.155 5.266 5.135 5.254 82,125 +0.08(+1.63%)
Sep 15, 2004 5.175 5.186 5.144 5.170 62,722 -0.02(-0.30%)
Sep 14, 2004 5.192 5.192 5.184 5.186 13,085 +0.00(+0.09%)
Sep 13, 2004 5.073 5.197 5.073 5.181 21,208 +0.13(+2.50%)
Sep 10, 2004 4.986 5.057 4.933 5.055 24,818 +0.05(+0.93%)
Sep 09, 2004 5.031 5.031 5.008 5.008 1,804 -0.03(-0.55%)
Sep 08, 2004 5.095 5.095 5.036 5.036 10,829 -0.07(-1.41%)
Sep 07, 2004 5.188 5.188 5.104 5.108 30,232 -0.08(-1.54%)
Sep 03, 2004 5.241 5.241 5.188 5.188 4,061 -0.06(-1.22%)
Sep 02, 2004 5.341 5.343 5.230 5.252 41,513 -0.10(-1.94%)
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.