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, 2004 4.665 4.685 4.621 4.621 27,525 -0.01(-0.29%)
Apr 29, 2004 4.634 4.643 4.614 4.634 73,100 +0.00(+0.05%)
Apr 28, 2004 4.698 4.698 4.625 4.632 29,781 -0.08(-1.65%)
Apr 27, 2004 4.669 4.720 4.665 4.709 24,366 -0.03(-0.70%)
Apr 26, 2004 4.796 4.796 4.731 4.743 9,927 -0.06(-1.25%)
Apr 23, 2004 4.720 4.802 4.720 4.802 165,153 +0.10(+2.22%)
Apr 22, 2004 4.743 4.743 4.654 4.698 135,371 -0.04(-0.75%)
Apr 21, 2004 4.949 4.949 4.707 4.734 141,237 -0.23(-4.56%)
Apr 20, 2004 4.986 5.008 4.960 4.960 94,308 -0.00(-0.09%)
Apr 19, 2004 4.942 4.964 4.931 4.964 27,976 +0.03(+0.67%)
Apr 16, 2004 4.898 4.931 4.895 4.931 83,930 +0.06(+1.14%)
Apr 15, 2004 4.920 4.931 4.858 4.875 110,553 -0.07(-1.35%)
Apr 14, 2004 5.075 5.075 4.942 4.942 31,586 -0.12(-2.36%)
Apr 13, 2004 5.146 5.177 5.062 5.062 8,573 -0.07(-1.30%)
Apr 12, 2004 5.097 5.155 5.095 5.128 10,829 -0.05(-0.94%)
Apr 08, 2004 5.177 5.177 5.177 5.177 902 -0.01(-0.13%)
Apr 07, 2004 5.181 5.221 5.181 5.184 37,452 -0.02(-0.34%)
Apr 06, 2004 5.230 5.232 5.175 5.201 30,232 -0.05(-0.97%)
Apr 05, 2004 5.279 5.321 5.232 5.252 47,380 -0.05(-0.92%)
Apr 02, 2004 5.175 5.330 5.175 5.301 103,333 +0.14(+2.66%)
Apr 01, 2004 5.068 5.186 5.068 5.164 57,758 +0.10(+1.92%)
Mar 31, 2004 4.953 5.075 4.898 5.066 164,701 +0.15(+3.02%)
Mar 30, 2004 4.831 4.918 4.831 4.918 22,561 +0.12(+2.45%)
Mar 29, 2004 4.765 4.847 4.765 4.800 87,540 +0.06(+1.31%)
Mar 26, 2004 4.731 4.776 4.731 4.738 119,578 -0.02(-0.33%)
Mar 25, 2004 4.776 4.800 4.745 4.754 55,953 +0.00(+0.00%)
Mar 24, 2004 4.869 4.869 4.754 4.754 173,726 -0.09(-1.92%)
Mar 23, 2004 4.829 4.858 4.767 4.847 111,455 +0.03(+0.69%)
Mar 22, 2004 4.938 4.938 4.707 4.813 95,211 -0.12(-2.34%)
Mar 19, 2004 4.831 4.929 4.831 4.929 120,480 +0.11(+2.30%)
Mar 18, 2004 4.884 4.887 4.731 4.818 225,167 -0.06(-1.32%)
Mar 17, 2004 5.363 5.370 4.840 4.882 377,235 -0.46(-8.59%)
Mar 16, 2004 5.352 5.363 5.243 5.341 94,760 +0.01(+0.21%)
Mar 15, 2004 5.430 5.430 5.319 5.330 46,477 -0.10(-1.84%)
Mar 12, 2004 5.430 5.430 5.430 5.430 5,866 -0.06(-1.01%)
Mar 11, 2004 5.540 5.540 5.467 5.485 85,735 -0.08(-1.36%)
Mar 10, 2004 5.585 5.585 5.543 5.560 95,662 +0.00(+0.00%)
Mar 09, 2004 5.489 5.596 5.489 5.560 40,160 +0.07(+1.29%)
Mar 08, 2004 5.463 5.492 5.463 5.489 13,085 +0.03(+0.49%)
Mar 05, 2004 5.430 5.463 5.421 5.463 45,123 +0.01(+0.20%)
Mar 04, 2004 5.518 5.518 5.390 5.452 48,733 -0.11(-1.91%)
Mar 03, 2004 5.715 5.715 5.529 5.558 104,236 -0.08(-1.49%)
Mar 02, 2004 5.496 5.642 5.496 5.642 94,308 +0.12(+2.13%)
Mar 01, 2004 5.449 5.538 5.441 5.525 81,222 +0.13(+2.38%)
Feb 27, 2004 5.374 5.416 5.370 5.396 46,026 +0.04(+0.74%)
Feb 26, 2004 5.308 5.381 5.299 5.356 36,099 +0.02(+0.42%)
Feb 25, 2004 5.241 5.334 5.241 5.334 31,586 +0.12(+2.21%)
Feb 24, 2004 5.152 5.230 5.152 5.219 55,953 +0.05(+0.94%)
Feb 23, 2004 5.179 5.186 5.170 5.170 42,867 -0.02(-0.30%)
Feb 20, 2004 5.274 5.274 5.186 5.186 57,758 -0.09(-1.76%)
Feb 19, 2004 5.418 5.430 5.279 5.279 73,551 +0.07(+1.36%)
Feb 18, 2004 5.197 5.252 5.186 5.208 55,502 +0.11(+2.22%)
Feb 17, 2004 5.008 5.097 5.008 5.095 69,039 +0.19(+3.93%)
Feb 13, 2004 4.873 4.920 4.838 4.902 20,305 +0.04(+0.91%)
Feb 12, 2004 4.849 4.884 4.849 4.858 60,917 +0.02(+0.46%)
Feb 11, 2004 4.820 4.875 4.798 4.836 290,146 +0.05(+1.07%)
Feb 10, 2004 4.851 4.851 4.778 4.785 32,489 -0.08(-1.55%)
Feb 09, 2004 4.875 4.875 4.811 4.860 287,438 +0.09(+1.95%)
Feb 06, 2004 4.738 4.796 4.707 4.767 71,295 +0.04(+0.89%)
Feb 05, 2004 4.796 4.805 4.720 4.725 93,406 -0.07(-1.39%)
Feb 04, 2004 4.898 4.907 4.789 4.791 119,578 +0.02(+0.42%)
Feb 03, 2004 4.809 4.809 4.767 4.771 78,064 -0.05(-1.01%)
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.