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 (%)
Jun 30, 2006 4.920 4.942 4.811 4.895 113,712 -0.02(-0.36%)
Jun 29, 2006 4.820 4.929 4.800 4.913 75,808 +0.11(+2.21%)
Jun 28, 2006 4.716 4.833 4.709 4.807 48,733 +0.08(+1.64%)
Jun 27, 2006 4.731 4.787 4.729 4.729 116,419 +0.01(+0.19%)
Jun 26, 2006 4.709 4.827 4.685 4.720 59,112 -0.02(-0.51%)
Jun 23, 2006 4.829 4.831 4.743 4.745 41,965 -0.09(-1.88%)
Jun 22, 2006 4.858 4.875 4.813 4.836 45,575 -0.01(-0.27%)
Jun 21, 2006 4.851 4.873 4.807 4.849 303,232 -0.00(-0.05%)
Jun 20, 2006 4.882 4.893 4.816 4.851 187,715 -0.01(-0.27%)
Jun 19, 2006 4.997 5.026 4.833 4.864 332,111 -0.12(-2.49%)
Jun 16, 2006 4.997 5.042 4.966 4.989 55,502 -0.02(-0.49%)
Jun 15, 2006 4.720 5.022 4.720 5.013 139,883 +0.25(+5.21%)
Jun 14, 2006 4.827 4.895 4.743 4.765 101,979 -0.06(-1.29%)
Jun 13, 2006 4.767 4.918 4.767 4.827 551,864 +0.06(+1.26%)
Jun 12, 2006 5.099 5.099 4.765 4.767 113,260 -0.31(-6.19%)
Jun 09, 2006 5.108 5.210 5.082 5.082 39,708 -0.02(-0.35%)
Jun 08, 2006 5.186 5.186 5.013 5.099 215,240 -0.10(-1.92%)
Jun 07, 2006 5.290 5.297 5.199 5.199 47,380 -0.09(-1.68%)
Jun 06, 2006 5.308 5.348 5.239 5.288 385,357 -0.01(-0.17%)
Jun 05, 2006 5.285 5.365 5.285 5.297 62,270 -0.02(-0.42%)
Jun 02, 2006 5.241 5.321 5.241 5.319 151,616 +0.05(+0.97%)
Jun 01, 2006 5.175 5.319 5.150 5.268 292,402 +0.12(+2.24%)
May 31, 2006 5.097 5.161 5.097 5.152 431,834 +0.08(+1.53%)
May 30, 2006 5.130 5.285 5.046 5.075 157,030 -0.03(-0.65%)
May 26, 2006 5.152 5.181 5.099 5.108 53,697 -0.03(-0.65%)
May 25, 2006 5.130 5.166 5.097 5.141 119,578 +0.03(+0.65%)
May 24, 2006 5.113 5.168 5.022 5.108 236,448 -0.01(-0.17%)
May 23, 2006 5.121 5.172 5.108 5.117 36,550 +0.02(+0.39%)
May 22, 2006 5.297 5.297 5.031 5.097 153,872 -0.20(-3.77%)
May 19, 2006 5.363 5.381 5.223 5.297 105,138 -0.06(-1.04%)
May 18, 2006 5.292 5.370 5.290 5.352 87,088 +0.03(+0.58%)
May 17, 2006 5.430 5.456 5.297 5.321 466,580 -0.12(-2.28%)
May 16, 2006 5.407 5.452 5.374 5.445 54,599 +0.07(+1.28%)
May 15, 2006 5.507 5.507 5.352 5.376 190,422 -0.15(-2.73%)
May 12, 2006 5.596 5.611 5.496 5.527 327,147 -0.08(-1.34%)
May 11, 2006 5.664 5.695 5.593 5.602 222,460 -0.06(-1.06%)
May 10, 2006 5.693 5.718 5.640 5.662 254,498 -0.03(-0.55%)
May 09, 2006 5.695 5.695 5.662 5.693 246,376 +0.00(+0.00%)
May 08, 2006 5.660 5.693 5.644 5.693 599,244 +0.05(+0.82%)
May 05, 2006 5.598 5.682 5.593 5.647 282,475 +0.07(+1.27%)
May 04, 2006 5.551 5.644 5.551 5.576 84,381 +0.03(+0.52%)
May 03, 2006 5.463 5.562 5.441 5.547 365,954 +0.05(+0.89%)
May 02, 2006 5.430 5.503 5.416 5.498 131,310 +0.03(+0.57%)
May 01, 2006 5.452 5.500 5.452 5.467 79,869 +0.00(+0.08%)
Apr 28, 2006 5.492 5.492 5.434 5.463 49,636 +0.01(+0.12%)
Apr 27, 2006 5.520 5.520 5.454 5.456 200,800 -0.04(-0.69%)
Apr 26, 2006 5.507 5.529 5.452 5.494 270,291 +0.02(+0.36%)
Apr 25, 2006 5.396 5.478 5.385 5.474 282,926 +0.06(+1.15%)
Apr 24, 2006 5.416 5.463 5.394 5.412 58,660 +0.02(+0.33%)
Apr 21, 2006 5.374 5.421 5.319 5.394 84,381 +0.05(+0.91%)
Apr 20, 2006 5.385 5.474 5.341 5.345 189,520 -0.08(-1.55%)
Apr 19, 2006 5.430 5.474 5.339 5.430 240,509 -0.09(-1.65%)
Apr 18, 2006 5.551 5.633 5.472 5.520 162,896 +0.00(+0.00%)
Apr 17, 2006 5.565 5.585 5.485 5.520 62,270 -0.04(-0.76%)
Apr 13, 2006 5.616 5.662 5.538 5.562 374,978 -0.05(-0.95%)
Apr 12, 2006 5.496 5.673 5.496 5.616 148,908 +0.11(+1.97%)
Apr 11, 2006 5.633 5.651 5.507 5.507 159,738 -0.13(-2.24%)
Apr 10, 2006 5.673 5.676 5.598 5.633 323,988 -0.02(-0.39%)
Apr 07, 2006 5.651 5.682 5.625 5.656 28,879 +0.01(+0.16%)
Apr 06, 2006 5.605 5.718 5.605 5.647 157,933 +0.06(+1.03%)
Apr 05, 2006 5.585 5.627 5.540 5.589 62,722 +0.00(+0.00%)
Apr 04, 2006 5.611 5.673 5.585 5.589 144,396 +0.04(+0.68%)
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.