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 (%)
May 31, 2005 5.121 5.197 5.077 5.197 128,151 +0.05(+1.03%)
May 27, 2005 5.148 5.175 5.130 5.144 864,572 +0.00(+0.09%)
May 26, 2005 5.170 5.170 5.119 5.139 52,794 -0.03(-0.60%)
May 25, 2005 5.197 5.228 5.170 5.170 26,171 -0.04(-0.77%)
May 24, 2005 5.223 5.228 5.210 5.210 16,244 -0.03(-0.55%)
May 23, 2005 5.266 5.285 5.239 5.239 5,866 -0.00(-0.08%)
May 20, 2005 5.186 5.257 5.155 5.243 18,049 +0.04(+0.72%)
May 19, 2005 5.252 5.257 5.203 5.206 9,476 -0.04(-0.68%)
May 18, 2005 5.266 5.305 5.130 5.241 924,135 -0.05(-0.88%)
May 17, 2005 5.339 5.339 5.263 5.288 24,818 -0.05(-1.00%)
May 16, 2005 5.341 5.341 5.341 5.341 451 +0.01(+0.25%)
May 13, 2005 5.341 5.341 5.308 5.328 41,513 -0.00(-0.04%)
May 12, 2005 5.350 5.350 5.319 5.330 74,905 -0.04(-0.78%)
May 11, 2005 5.374 5.374 5.341 5.372 746,347 -0.00(-0.04%)
May 10, 2005 5.416 5.418 5.370 5.374 151,164 -0.04(-0.82%)
May 09, 2005 5.363 5.418 5.345 5.418 822,155 +0.07(+1.24%)
May 06, 2005 5.308 5.374 5.308 5.352 20,305 +0.06(+1.05%)
May 05, 2005 5.308 5.330 5.297 5.297 4,963 -0.04(-0.83%)
May 04, 2005 5.266 5.352 5.266 5.341 337,526 +0.08(+1.47%)
May 03, 2005 5.252 5.266 5.252 5.263 28,879 +0.02(+0.42%)
May 02, 2005 5.263 5.263 5.219 5.241 73,551 -0.02(-0.38%)
Apr 29, 2005 5.270 5.270 5.254 5.261 7,671 +0.01(+0.21%)
Apr 28, 2005 5.250 5.250 5.250 5.250 451 +0.00(+0.00%)
Apr 27, 2005 5.254 5.254 5.230 5.250 18,952 -0.02(-0.46%)
Apr 26, 2005 5.341 5.363 5.274 5.274 17,598 -0.09(-1.65%)
Apr 25, 2005 5.452 5.492 5.363 5.363 29,330 -0.04(-0.74%)
Apr 22, 2005 5.474 5.536 5.403 5.403 76,259 -0.05(-0.89%)
Apr 21, 2005 5.305 5.463 5.305 5.452 110,102 +0.17(+3.14%)
Apr 20, 2005 5.263 5.345 5.246 5.285 42,867 -0.10(-1.81%)
Apr 19, 2005 5.352 5.405 5.352 5.383 39,257 +0.04(+0.83%)
Apr 18, 2005 5.365 5.365 5.316 5.339 91,150 -0.04(-0.66%)
Apr 15, 2005 5.425 5.425 5.374 5.374 13,988 -0.05(-0.94%)
Apr 14, 2005 5.432 5.454 5.425 5.425 198,996 +0.02(+0.29%)
Apr 13, 2005 5.452 5.465 5.407 5.410 91,150 -0.06(-1.05%)
Apr 12, 2005 5.507 5.507 5.467 5.467 13,537 -0.03(-0.52%)
Apr 11, 2005 5.472 5.518 5.472 5.496 150,713 +0.00(+0.04%)
Apr 08, 2005 5.474 5.511 5.465 5.494 13,537 +0.04(+0.69%)
Apr 07, 2005 5.336 5.527 5.336 5.456 1,284,223 +0.10(+1.82%)
Apr 06, 2005 5.341 5.407 5.341 5.359 143,042 +0.02(+0.33%)
Apr 05, 2005 5.336 5.370 5.334 5.341 112,358 -0.01(-0.25%)
Apr 04, 2005 5.385 5.385 5.354 5.354 26,171 -0.07(-1.31%)
Apr 01, 2005 5.430 5.485 5.394 5.425 48,282 -0.02(-0.29%)
Mar 31, 2005 5.430 5.441 5.425 5.441 18,049 +0.01(+0.16%)
Mar 30, 2005 5.436 5.436 5.405 5.432 65,429 -0.02(-0.37%)
Mar 29, 2005 5.452 5.454 5.341 5.452 92,955 -0.02(-0.40%)
Mar 28, 2005 5.363 5.480 5.363 5.474 262,169 +0.09(+1.65%)
Mar 24, 2005 5.341 5.410 5.341 5.385 16,695 +0.04(+0.83%)
Mar 23, 2005 5.363 5.392 5.325 5.341 40,611 -0.14(-2.59%)
Mar 22, 2005 5.474 5.503 5.474 5.483 8,122 +0.03(+0.53%)
Mar 21, 2005 5.518 5.518 5.454 5.454 56,856 -0.09(-1.56%)
Mar 18, 2005 5.465 5.551 5.452 5.540 142,140 +0.07(+1.30%)
Mar 17, 2005 5.379 5.469 5.379 5.469 109,199 +0.10(+1.94%)
Mar 16, 2005 5.341 5.410 5.330 5.365 55,051 +0.06(+1.04%)
Mar 15, 2005 5.321 5.352 5.310 5.310 74,003 -0.03(-0.54%)
Mar 14, 2005 5.407 5.407 5.339 5.339 67,685 -0.07(-1.31%)
Mar 11, 2005 5.480 5.494 5.410 5.410 47,380 -0.05(-0.89%)
Mar 10, 2005 5.430 5.474 5.363 5.458 166,506 +0.01(+0.20%)
Mar 09, 2005 5.474 5.474 5.410 5.447 21,659 -0.02(-0.45%)
Mar 08, 2005 5.538 5.538 5.463 5.472 55,051 -0.08(-1.44%)
Mar 07, 2005 5.492 5.567 5.492 5.551 477,861 +0.08(+1.42%)
Mar 04, 2005 5.452 5.478 5.441 5.474 27,525 +0.06(+1.06%)
Mar 03, 2005 5.485 5.487 5.416 5.416 51,441 -0.05(-0.85%)
Mar 02, 2005 5.476 5.476 5.432 5.463 283,377 -0.04(-0.64%)
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.