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, 2004 5.578 5.622 5.578 5.591 8,122 -0.03(-0.55%)
Dec 30, 2004 5.620 5.640 5.620 5.622 10,378 -0.00(-0.08%)
Dec 29, 2004 5.596 5.662 5.587 5.627 173,726 +0.03(+0.59%)
Dec 28, 2004 5.587 5.609 5.585 5.593 32,489 -0.00(-0.08%)
Dec 27, 2004 5.605 5.605 5.562 5.598 186,361 -0.03(-0.51%)
Dec 23, 2004 5.633 5.638 5.600 5.627 18,952 +0.02(+0.28%)
Dec 22, 2004 5.651 5.651 5.574 5.611 287,889 +0.02(+0.28%)
Dec 21, 2004 5.593 5.607 5.574 5.596 230,582 +0.00(+0.04%)
Dec 20, 2004 5.562 5.629 5.562 5.593 27,074 +0.08(+1.41%)
Dec 17, 2004 5.518 5.518 5.492 5.516 44,672 -0.01(-0.24%)
Dec 16, 2004 5.534 5.593 5.498 5.529 26,171 +0.02(+0.32%)
Dec 15, 2004 5.529 5.562 5.507 5.511 30,684 +0.00(+0.08%)
Dec 14, 2004 5.474 5.562 5.441 5.507 749,957 +0.06(+1.02%)
Dec 13, 2004 5.405 5.483 5.405 5.452 74,003 +0.05(+0.90%)
Dec 10, 2004 5.350 5.423 5.350 5.403 513,057 +0.05(+0.95%)
Dec 09, 2004 5.485 5.485 5.343 5.352 69,490 -0.17(-3.01%)
Dec 08, 2004 5.520 5.536 5.518 5.518 8,122 +0.01(+0.16%)
Dec 07, 2004 5.556 5.585 5.507 5.509 47,831 -0.07(-1.23%)
Dec 06, 2004 5.585 5.607 5.562 5.578 56,404 -0.01(-0.12%)
Dec 03, 2004 5.598 5.618 5.574 5.585 128,151 -0.02(-0.36%)
Dec 02, 2004 5.658 5.673 5.605 5.605 30,232 -0.03(-0.59%)
Dec 01, 2004 5.605 5.673 5.605 5.638 69,941 +0.01(+0.20%)
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%)
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.