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 28, 2006 5.495 5.495 5.438 5.467 49,601 +0.01(+0.12%)
Apr 27, 2006 5.524 5.524 5.458 5.460 200,661 -0.04(-0.69%)
Apr 26, 2006 5.511 5.533 5.455 5.498 270,103 +0.02(+0.36%)
Apr 25, 2006 5.400 5.482 5.389 5.478 282,729 +0.06(+1.15%)
Apr 24, 2006 5.420 5.467 5.398 5.416 58,620 +0.02(+0.33%)
Apr 21, 2006 5.378 5.424 5.322 5.398 84,322 +0.05(+0.91%)
Apr 20, 2006 5.389 5.478 5.345 5.349 189,388 -0.08(-1.55%)
Apr 19, 2006 5.433 5.478 5.342 5.433 240,342 -0.09(-1.65%)
Apr 18, 2006 5.555 5.637 5.475 5.524 162,783 +0.00(+0.00%)
Apr 17, 2006 5.569 5.589 5.489 5.524 62,227 -0.04(-0.76%)
Apr 13, 2006 5.620 5.666 5.542 5.566 374,718 -0.05(-0.95%)
Apr 12, 2006 5.500 5.677 5.500 5.620 148,805 +0.11(+1.97%)
Apr 11, 2006 5.637 5.655 5.511 5.511 159,627 -0.13(-2.24%)
Apr 10, 2006 5.677 5.679 5.602 5.637 323,763 -0.02(-0.39%)
Apr 07, 2006 5.655 5.686 5.628 5.659 28,859 +0.01(+0.16%)
Apr 06, 2006 5.608 5.722 5.608 5.651 157,823 +0.06(+1.03%)
Apr 05, 2006 5.589 5.631 5.544 5.593 62,678 +0.00(+0.00%)
Apr 04, 2006 5.615 5.677 5.589 5.593 144,295 +0.04(+0.68%)
Apr 03, 2006 5.555 5.575 5.522 5.555 64,031 +0.03(+0.60%)
Mar 31, 2006 5.478 5.580 5.478 5.522 228,618 +0.02(+0.28%)
Mar 30, 2006 5.506 5.655 5.480 5.506 142,041 +0.00(+0.00%)
Mar 29, 2006 5.484 5.566 5.455 5.506 306,628 +0.06(+1.14%)
Mar 28, 2006 5.511 5.518 5.438 5.444 68,991 -0.05(-0.93%)
Mar 27, 2006 5.544 5.560 5.478 5.495 89,733 -0.08(-1.51%)
Mar 24, 2006 5.544 5.642 5.544 5.580 32,466 +0.04(+0.64%)
Mar 23, 2006 5.644 5.646 5.498 5.544 31,564 -0.14(-2.38%)
Mar 22, 2006 5.624 5.708 5.624 5.679 152,863 +0.04(+0.63%)
Mar 21, 2006 5.808 5.808 5.642 5.644 95,145 -0.17(-2.86%)
Mar 20, 2006 5.671 5.810 5.657 5.810 165,489 +0.11(+1.95%)
Mar 17, 2006 5.655 5.815 5.633 5.699 179,918 +0.03(+0.55%)
Mar 16, 2006 5.710 5.777 5.666 5.668 62,227 -0.06(-1.12%)
Mar 15, 2006 5.688 5.781 5.679 5.733 143,393 +0.07(+1.29%)
Mar 14, 2006 5.522 5.668 5.522 5.659 54,561 +0.03(+0.47%)
Mar 13, 2006 5.500 5.688 5.489 5.633 269,652 +0.13(+2.30%)
Mar 10, 2006 5.455 5.557 5.455 5.506 117,691 +0.06(+1.14%)
Mar 09, 2006 5.504 5.589 5.345 5.444 315,196 -0.01(-0.16%)
Mar 08, 2006 5.557 5.564 5.365 5.453 334,585 -0.12(-2.23%)
Mar 07, 2006 5.677 5.688 5.549 5.577 178,115 -0.12(-2.14%)
Mar 06, 2006 5.733 5.737 5.677 5.699 119,494 -0.02(-0.35%)
Mar 03, 2006 5.733 5.786 5.717 5.719 53,660 -0.06(-1.07%)
Mar 02, 2006 5.855 5.934 5.733 5.781 292,649 -0.04(-0.72%)
Mar 01, 2006 6.005 6.005 5.764 5.824 522,170 -0.21(-3.46%)
Feb 28, 2006 5.972 6.076 5.932 6.032 681,797 +0.06(+1.00%)
Feb 27, 2006 5.866 6.010 5.866 5.972 131,669 +0.11(+1.89%)
Feb 24, 2006 5.919 5.919 5.859 5.861 37,877 -0.00(-0.08%)
Feb 23, 2006 5.832 5.866 5.821 5.866 176,311 +0.06(+0.99%)
Feb 22, 2006 5.600 5.828 5.600 5.808 485,194 +0.23(+4.14%)
Feb 21, 2006 5.611 5.644 5.557 5.577 231,775 +0.02(+0.44%)
Feb 17, 2006 5.622 5.622 5.509 5.553 35,172 -0.06(-1.14%)
Feb 16, 2006 5.622 5.655 5.604 5.617 211,483 +0.03(+0.52%)
Feb 15, 2006 5.566 5.620 5.566 5.589 415,301 +0.04(+0.80%)
Feb 14, 2006 5.589 5.589 5.544 5.544 196,152 -0.05(-0.87%)
Feb 13, 2006 5.620 5.666 5.533 5.593 298,061 +0.01(+0.12%)
Feb 10, 2006 5.562 5.595 5.557 5.586 134,826 -0.01(-0.20%)
Feb 09, 2006 5.666 5.666 5.582 5.597 121,298 -0.06(-0.98%)
Feb 08, 2006 5.595 5.655 5.535 5.653 385,089 +0.03(+0.51%)
Feb 07, 2006 5.719 5.722 5.562 5.624 72,147 -0.08(-1.32%)
Feb 06, 2006 5.655 5.699 5.620 5.699 372,012 +0.04(+0.67%)
Feb 03, 2006 5.522 5.688 5.515 5.662 326,018 +0.15(+2.65%)
Feb 02, 2006 5.589 5.589 5.515 5.515 79,813 -0.07(-1.31%)
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.