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 30, 2003 3.610 3.641 3.597 3.633 177,213 -0.05(-1.38%)
Apr 29, 2003 3.684 3.748 3.684 3.684 27,506 +0.01(+0.36%)
Apr 28, 2003 3.728 3.737 3.637 3.670 81,166 -0.02(-0.66%)
Apr 25, 2003 3.695 3.748 3.688 3.695 27,506 +0.00(+0.12%)
Apr 24, 2003 3.748 3.748 3.690 3.690 121,749 -0.04(-0.95%)
Apr 23, 2003 3.659 3.770 3.659 3.726 197,955 +0.07(+2.00%)
Apr 22, 2003 3.659 3.690 3.652 3.652 3,156 +0.00(+0.12%)
Apr 21, 2003 3.737 3.737 3.637 3.648 55,463 -0.07(-1.91%)
Apr 17, 2003 3.706 3.730 3.684 3.719 89,733 +0.00(+0.12%)
Apr 16, 2003 3.670 3.750 3.670 3.715 154,216 +0.06(+1.52%)
Apr 15, 2003 3.644 3.704 3.644 3.659 126,258 +0.02(+0.55%)
Apr 14, 2003 3.593 3.648 3.593 3.639 119,945 +0.05(+1.30%)
Apr 11, 2003 3.593 3.626 3.590 3.593 43,739 -0.01(-0.18%)
Apr 10, 2003 3.604 3.637 3.579 3.599 200,210 -0.02(-0.43%)
Apr 09, 2003 3.615 3.641 3.615 3.615 53,660 -0.02(-0.61%)
Apr 08, 2003 3.604 3.650 3.604 3.637 26,604 +0.02(+0.61%)
Apr 07, 2003 3.570 3.648 3.570 3.615 200,210 +0.05(+1.37%)
Apr 04, 2003 3.539 3.586 3.539 3.566 320,607 +0.04(+1.13%)
Apr 03, 2003 3.546 3.546 3.504 3.526 299,864 +0.01(+0.25%)
Apr 02, 2003 3.553 3.604 3.515 3.517 409,890 -0.01(-0.25%)
Apr 01, 2003 3.437 3.568 3.437 3.526 448,218 +0.06(+1.60%)
Mar 31, 2003 3.519 3.526 3.468 3.471 156,470 -0.08(-2.13%)
Mar 28, 2003 3.548 3.548 3.504 3.546 302,119 +0.02(+0.57%)
Mar 27, 2003 3.595 3.595 3.526 3.526 292,199 -0.08(-2.21%)
Mar 26, 2003 3.617 3.644 3.595 3.606 329,174 -0.02(-0.55%)
Mar 25, 2003 3.573 3.637 3.570 3.626 505,937 +0.06(+1.55%)
Mar 24, 2003 3.606 3.619 3.570 3.570 93,792 -0.09(-2.37%)
Mar 21, 2003 3.626 3.670 3.606 3.657 316,548 +0.06(+1.79%)
Mar 20, 2003 3.606 3.610 3.562 3.593 51,856 -0.01(-0.31%)
Mar 19, 2003 3.579 3.648 3.573 3.604 198,857 +0.04(+1.25%)
Mar 18, 2003 3.493 3.593 3.493 3.559 494,213 +0.10(+2.82%)
Mar 17, 2003 3.497 3.497 3.404 3.462 393,657 -0.02(-0.45%)
Mar 14, 2003 3.593 3.593 3.460 3.477 471,216 -0.11(-3.03%)
Mar 13, 2003 3.601 3.610 3.568 3.586 114,534 -0.01(-0.19%)
Mar 12, 2003 3.606 3.657 3.573 3.593 604,689 +0.00(+0.00%)
Mar 11, 2003 3.593 3.615 3.548 3.593 583,045 +0.07(+1.89%)
Mar 10, 2003 3.499 3.555 3.466 3.526 3,417,556 +0.03(+0.76%)
Mar 07, 2003 3.513 3.513 3.473 3.499 111,378 -0.00(-0.13%)
Mar 06, 2003 3.502 3.550 3.460 3.504 275,063 +0.00(+0.00%)
Mar 05, 2003 3.590 3.590 3.502 3.504 1,323,463 -0.29(-7.71%)
Mar 04, 2003 3.792 3.837 3.766 3.797 717,420 -0.02(-0.41%)
Mar 03, 2003 3.766 3.812 3.757 3.812 2,747,031 +0.06(+1.48%)
Feb 28, 2003 3.757 3.763 3.735 3.757 46,896 -0.00(-0.06%)
Feb 27, 2003 3.664 3.759 3.659 3.759 494,213 +0.08(+2.11%)
Feb 26, 2003 3.657 3.708 3.593 3.681 342,251 +0.03(+0.85%)
Feb 25, 2003 3.566 3.681 3.562 3.650 1,018,187 +0.08(+2.36%)
Feb 24, 2003 3.633 3.637 3.548 3.566 317,901 -0.04(-1.23%)
Feb 21, 2003 3.537 3.613 3.537 3.610 68,540 +0.05(+1.31%)
Feb 20, 2003 3.582 3.621 3.553 3.564 133,473 +0.00(+0.06%)
Feb 19, 2003 3.646 3.646 3.559 3.562 184,428 -0.07(-1.95%)
Feb 18, 2003 3.681 3.681 3.633 3.633 102,359 -0.03(-0.85%)
Feb 14, 2003 3.637 3.679 3.630 3.664 91,086 +0.05(+1.35%)
Feb 13, 2003 3.593 3.624 3.562 3.615 284,984 +0.03(+0.93%)
Feb 12, 2003 3.515 3.593 3.515 3.582 779,197 +0.03(+0.75%)
Feb 11, 2003 3.504 3.566 3.504 3.555 201,563 +0.02(+0.56%)
Feb 10, 2003 3.570 3.570 3.480 3.535 345,408 -0.01(-0.38%)
Feb 07, 2003 3.559 3.559 3.548 3.548 178,115 +0.00(+0.00%)
Feb 06, 2003 3.557 3.593 3.491 3.548 279,122 +0.00(+0.00%)
Feb 05, 2003 3.553 3.575 3.546 3.548 496,918 -0.04(-0.99%)
Feb 04, 2003 3.626 3.626 3.573 3.584 186,682 -0.07(-2.00%)
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.