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, 2003 3.501 3.595 3.468 3.566 83,027 +0.06(+1.84%)
Jun 27, 2003 3.482 3.515 3.482 3.501 96,564 +0.02(+0.64%)
Jun 26, 2003 3.530 3.530 3.468 3.479 123,639 -0.06(-1.57%)
Jun 25, 2003 3.493 3.568 3.490 3.535 98,369 +0.05(+1.46%)
Jun 24, 2003 3.524 3.533 3.484 3.484 74,905 -0.03(-0.95%)
Jun 23, 2003 3.568 3.568 3.513 3.517 109,650 -0.04(-1.18%)
Jun 20, 2003 3.557 3.581 3.546 3.559 55,051 -0.01(-0.25%)
Jun 19, 2003 3.612 3.623 3.501 3.568 327,147 -0.03(-0.92%)
Jun 18, 2003 3.654 3.668 3.601 3.601 18,500 -0.04(-1.16%)
Jun 17, 2003 3.663 3.683 3.608 3.643 19,403 -0.01(-0.36%)
Jun 16, 2003 3.648 3.657 3.630 3.657 23,013 +0.05(+1.41%)
Jun 13, 2003 3.646 3.646 3.599 3.606 6,317 -0.04(-1.09%)
Jun 12, 2003 3.623 3.683 3.623 3.646 134,920 +0.04(+1.04%)
Jun 11, 2003 3.546 3.661 3.546 3.608 192,678 +0.03(+0.80%)
Jun 10, 2003 3.606 3.612 3.579 3.579 245,473 +0.00(+0.00%)
Jun 09, 2003 3.668 3.668 3.546 3.579 264,876 -0.09(-2.42%)
Jun 06, 2003 3.705 3.723 3.668 3.668 18,952 -0.00(-0.12%)
Jun 05, 2003 3.663 3.701 3.561 3.672 272,999 +0.06(+1.66%)
Jun 04, 2003 3.657 3.663 3.601 3.612 113,712 -0.00(-0.12%)
Jun 03, 2003 3.634 3.668 3.617 3.617 138,530 -0.04(-1.09%)
Jun 02, 2003 3.679 3.694 3.643 3.657 30,232 -0.03(-0.84%)
May 30, 2003 3.654 3.688 3.628 3.688 48,282 -0.00(-0.12%)
May 29, 2003 3.657 3.701 3.646 3.692 327,147 +0.02(+0.66%)
May 28, 2003 3.608 3.672 3.608 3.668 206,667 +0.07(+1.97%)
May 27, 2003 3.524 3.617 3.524 3.597 74,905 -0.08(-2.11%)
May 23, 2003 3.646 3.688 3.646 3.674 14,890 +0.03(+0.85%)
May 22, 2003 3.501 3.643 3.501 3.643 75,808 +0.10(+2.75%)
May 21, 2003 3.546 3.568 3.495 3.546 81,222 -0.04(-1.23%)
May 20, 2003 3.546 3.590 3.435 3.590 81,674 -0.01(-0.31%)
May 19, 2003 3.790 3.790 3.546 3.601 135,822 -0.16(-4.13%)
May 16, 2003 3.794 3.794 3.723 3.756 12,183 +0.02(+0.41%)
May 15, 2003 3.765 3.776 3.734 3.741 14,890 -0.03(-0.88%)
May 14, 2003 3.856 3.878 3.712 3.774 28,428 -0.06(-1.56%)
May 13, 2003 3.767 3.907 3.767 3.834 300,975 +0.11(+2.98%)
May 12, 2003 3.705 3.732 3.683 3.723 84,832 +0.03(+0.72%)
May 09, 2003 3.696 3.719 3.663 3.696 39,257 +0.02(+0.48%)
May 08, 2003 3.679 3.710 3.626 3.679 24,818 +0.03(+0.85%)
May 07, 2003 3.646 3.690 3.646 3.648 83,930 -0.03(-0.90%)
May 06, 2003 3.690 3.708 3.657 3.681 13,537 -0.01(-0.24%)
May 05, 2003 3.710 3.712 3.690 3.690 7,671 -0.02(-0.60%)
May 02, 2003 3.672 3.730 3.634 3.712 161,092 +0.04(+1.21%)
May 01, 2003 3.630 3.696 3.623 3.668 31,586 +0.04(+1.04%)
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%)
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.