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 (%)
Apr 30, 2003 3.608 3.639 3.595 3.630 177,336 -0.05(-1.38%)
Apr 29, 2003 3.681 3.745 3.681 3.681 27,525 +0.01(+0.36%)
Apr 28, 2003 3.725 3.734 3.634 3.668 81,222 -0.02(-0.66%)
Apr 25, 2003 3.692 3.745 3.685 3.692 27,525 +0.00(+0.12%)
Apr 24, 2003 3.745 3.745 3.688 3.688 121,834 -0.04(-0.95%)
Apr 23, 2003 3.657 3.767 3.657 3.723 198,093 +0.07(+2.00%)
Apr 22, 2003 3.657 3.688 3.650 3.650 3,158 +0.00(+0.12%)
Apr 21, 2003 3.734 3.734 3.634 3.646 55,502 -0.07(-1.91%)
Apr 17, 2003 3.703 3.728 3.681 3.716 89,796 +0.00(+0.12%)
Apr 16, 2003 3.668 3.747 3.668 3.712 154,323 +0.06(+1.52%)
Apr 15, 2003 3.641 3.701 3.641 3.657 126,346 +0.02(+0.55%)
Apr 14, 2003 3.590 3.646 3.590 3.637 120,029 +0.05(+1.30%)
Apr 11, 2003 3.590 3.623 3.588 3.590 43,770 -0.01(-0.18%)
Apr 10, 2003 3.601 3.634 3.577 3.597 200,349 -0.02(-0.43%)
Apr 09, 2003 3.612 3.639 3.612 3.612 53,697 -0.02(-0.61%)
Apr 08, 2003 3.601 3.648 3.601 3.634 26,623 +0.02(+0.61%)
Apr 07, 2003 3.568 3.646 3.568 3.612 200,349 +0.05(+1.37%)
Apr 04, 2003 3.537 3.583 3.537 3.564 320,830 +0.04(+1.13%)
Apr 03, 2003 3.544 3.544 3.501 3.524 300,073 +0.01(+0.25%)
Apr 02, 2003 3.550 3.601 3.513 3.515 410,175 -0.01(-0.25%)
Apr 01, 2003 3.435 3.566 3.435 3.524 448,530 +0.06(+1.60%)
Mar 31, 2003 3.517 3.524 3.466 3.468 156,579 -0.08(-2.13%)
Mar 28, 2003 3.546 3.546 3.501 3.544 302,329 +0.02(+0.57%)
Mar 27, 2003 3.592 3.592 3.524 3.524 292,402 -0.08(-2.21%)
Mar 26, 2003 3.615 3.641 3.592 3.603 329,403 -0.02(-0.55%)
Mar 25, 2003 3.570 3.634 3.568 3.623 506,289 +0.06(+1.55%)
Mar 24, 2003 3.603 3.617 3.568 3.568 93,857 -0.09(-2.37%)
Mar 21, 2003 3.623 3.668 3.603 3.654 316,769 +0.06(+1.79%)
Mar 20, 2003 3.603 3.608 3.559 3.590 51,892 -0.01(-0.31%)
Mar 19, 2003 3.577 3.646 3.570 3.601 198,996 +0.04(+1.25%)
Mar 18, 2003 3.490 3.590 3.490 3.557 494,556 +0.10(+2.82%)
Mar 17, 2003 3.495 3.495 3.402 3.459 393,930 -0.02(-0.45%)
Mar 14, 2003 3.590 3.590 3.457 3.475 471,543 -0.11(-3.03%)
Mar 13, 2003 3.599 3.608 3.566 3.583 114,614 -0.01(-0.19%)
Mar 12, 2003 3.603 3.654 3.570 3.590 605,110 +0.00(+0.00%)
Mar 11, 2003 3.590 3.612 3.546 3.590 583,450 +0.07(+1.89%)
Mar 10, 2003 3.497 3.552 3.464 3.524 3,419,933 +0.03(+0.76%)
Mar 07, 2003 3.510 3.510 3.470 3.497 111,455 -0.00(-0.13%)
Mar 06, 2003 3.499 3.548 3.457 3.501 275,255 +0.00(+0.00%)
Mar 05, 2003 3.588 3.588 3.499 3.501 1,324,383 -0.29(-7.71%)
Mar 04, 2003 3.790 3.834 3.763 3.794 717,919 -0.02(-0.41%)
Mar 03, 2003 3.763 3.810 3.754 3.810 2,748,942 +0.06(+1.48%)
Feb 28, 2003 3.754 3.761 3.732 3.754 46,928 -0.00(-0.06%)
Feb 27, 2003 3.661 3.756 3.657 3.756 494,556 +0.08(+2.11%)
Feb 26, 2003 3.654 3.705 3.590 3.679 342,489 +0.03(+0.85%)
Feb 25, 2003 3.564 3.679 3.559 3.648 1,018,895 +0.08(+2.36%)
Feb 24, 2003 3.630 3.634 3.546 3.564 318,122 -0.04(-1.23%)
Feb 21, 2003 3.535 3.610 3.535 3.608 68,588 +0.05(+1.31%)
Feb 20, 2003 3.579 3.619 3.550 3.561 133,566 +0.00(+0.06%)
Feb 19, 2003 3.643 3.643 3.557 3.559 184,556 -0.07(-1.95%)
Feb 18, 2003 3.679 3.679 3.630 3.630 102,431 -0.03(-0.85%)
Feb 14, 2003 3.634 3.677 3.628 3.661 91,150 +0.05(+1.35%)
Feb 13, 2003 3.590 3.621 3.559 3.612 285,182 +0.03(+0.93%)
Feb 12, 2003 3.513 3.590 3.513 3.579 779,739 +0.03(+0.75%)
Feb 11, 2003 3.501 3.564 3.501 3.552 201,703 +0.02(+0.56%)
Feb 10, 2003 3.568 3.568 3.477 3.533 345,648 -0.01(-0.38%)
Feb 07, 2003 3.557 3.557 3.546 3.546 178,239 +0.00(+0.00%)
Feb 06, 2003 3.555 3.590 3.488 3.546 279,316 +0.00(+0.00%)
Feb 05, 2003 3.550 3.572 3.544 3.546 497,264 -0.04(-0.99%)
Feb 04, 2003 3.623 3.623 3.570 3.581 186,812 -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.