Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

12.51 +0.21 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 8.993 8.993 8.449 8.481 1,163,710 -0.51(-5.70%)
Oct 29, 2020 9.111 9.222 8.946 8.993 460,820 -0.09(-1.04%)
Oct 28, 2020 9.245 9.269 9.056 9.088 496,566 -0.24(-2.54%)
Oct 27, 2020 9.482 9.560 9.316 9.324 443,217 -0.16(-1.66%)
Oct 26, 2020 9.608 9.687 9.379 9.482 622,049 -0.24(-2.51%)
Oct 23, 2020 9.742 9.773 9.647 9.726 641,233 +0.07(+0.73%)
Oct 22, 2020 9.687 9.734 9.545 9.655 757,063 +0.02(+0.16%)
Oct 21, 2020 9.624 9.726 9.576 9.639 366,358 +0.06(+0.66%)
Oct 20, 2020 9.655 9.679 9.545 9.576 319,473 -0.05(-0.49%)
Oct 19, 2020 9.655 9.726 9.576 9.624 315,316 +0.00(+0.00%)
Oct 16, 2020 9.687 9.694 9.537 9.624 267,455 +0.01(+0.08%)
Oct 15, 2020 9.584 9.679 9.505 9.616 217,875 -0.08(-0.81%)
Oct 14, 2020 9.616 9.734 9.513 9.694 278,219 +0.06(+0.65%)
Oct 13, 2020 9.710 9.884 9.631 9.631 177,652 -0.19(-1.93%)
Oct 12, 2020 9.892 9.931 9.773 9.821 157,216 -0.05(-0.48%)
Oct 09, 2020 9.797 10.00 9.694 9.868 175,850 +0.14(+1.46%)
Oct 08, 2020 9.758 9.828 9.616 9.726 209,607 -0.02(-0.24%)
Oct 07, 2020 9.624 9.797 9.616 9.750 172,493 +0.08(+0.82%)
Oct 06, 2020 9.773 9.892 9.647 9.671 244,021 -0.19(-1.92%)
Oct 05, 2020 9.805 9.970 9.726 9.860 338,815 -0.12(-1.18%)
Oct 02, 2020 9.962 10.03 9.947 9.978 121,293 -0.09(-0.86%)
Oct 01, 2020 10.23 10.25 10.00 10.06 126,497 -0.16(-1.54%)
Sep 30, 2020 10.09 10.22 10.01 10.22 163,843 +0.20(+1.96%)
Sep 29, 2020 10.14 10.18 9.978 10.03 271,781 -0.16(-1.55%)
Sep 28, 2020 10.41 10.48 10.15 10.18 193,867 -0.13(-1.22%)
Sep 25, 2020 10.22 10.32 10.10 10.31 415,520 +0.11(+1.08%)
Sep 24, 2020 10.06 10.23 10.00 10.20 237,968 +0.12(+1.17%)
Sep 23, 2020 10.26 10.32 10.08 10.08 346,342 -0.17(-1.62%)
Sep 22, 2020 10.26 10.34 10.21 10.25 257,916 -0.03(-0.31%)
Sep 21, 2020 10.26 10.35 10.17 10.28 177,001 -0.13(-1.29%)
Sep 18, 2020 10.59 10.67 10.40 10.41 144,765 -0.14(-1.34%)
Sep 17, 2020 10.44 10.58 10.41 10.55 215,910 +0.02(+0.15%)
Sep 16, 2020 10.59 10.75 10.41 10.54 263,635 -0.07(-0.67%)
Sep 15, 2020 10.73 10.83 10.55 10.61 198,185 -0.09(-0.81%)
Sep 14, 2020 10.52 10.75 10.52 10.70 97,930 +0.21(+2.03%)
Sep 11, 2020 10.54 10.59 10.40 10.48 173,693 -0.04(-0.38%)
Sep 10, 2020 10.67 10.76 10.48 10.52 272,025 -0.18(-1.69%)
Sep 09, 2020 10.92 11.13 10.69 10.70 257,499 -0.15(-1.38%)
Sep 08, 2020 10.49 10.88 10.37 10.85 232,681 +0.24(+2.30%)
Sep 04, 2020 10.64 10.66 10.47 10.61 285,218 +0.03(+0.30%)
Sep 03, 2020 10.68 10.75 10.53 10.58 193,908 -0.09(-0.81%)
Sep 02, 2020 10.28 10.72 10.16 10.66 1,750,197 +0.46(+4.48%)
Sep 01, 2020 10.37 10.47 10.17 10.21 852,641 -0.20(-1.89%)
Aug 31, 2020 10.68 10.80 10.40 10.40 209,951 -0.36(-3.37%)
Aug 28, 2020 10.67 10.77 10.65 10.77 209,346 +0.10(+0.96%)
Aug 27, 2020 10.73 10.74 10.55 10.66 215,485 +0.02(+0.15%)
Aug 26, 2020 10.81 10.81 10.57 10.65 233,928 -0.20(-1.89%)
Aug 25, 2020 10.85 10.95 10.77 10.85 169,615 +0.07(+0.66%)
Aug 24, 2020 10.87 10.95 10.71 10.78 298,861 +0.01(+0.07%)
Aug 21, 2020 10.77 10.88 10.75 10.77 154,789 -0.09(-0.80%)
Aug 20, 2020 10.80 10.92 10.67 10.86 131,352 +0.03(+0.29%)
Aug 19, 2020 10.86 10.96 10.77 10.83 145,651 -0.03(-0.29%)
Aug 18, 2020 10.88 11.03 10.73 10.86 229,053 -0.01(-0.07%)
Aug 17, 2020 10.89 10.95 10.75 10.87 256,455 -0.04(-0.36%)
Aug 14, 2020 11.18 11.19 10.84 10.91 517,528 -0.35(-3.15%)
Aug 13, 2020 11.19 11.43 11.18 11.26 226,070 +0.03(+0.28%)
Aug 12, 2020 11.11 11.32 11.02 11.23 126,834 +0.15(+1.35%)
Aug 11, 2020 11.04 11.29 11.03 11.08 175,069 +0.05(+0.43%)
Aug 10, 2020 11.37 11.45 11.00 11.03 167,096 -0.35(-3.11%)
Aug 07, 2020 11.24 11.44 11.21 11.39 269,992 +0.07(+0.63%)
Aug 06, 2020 11.27 11.37 10.81 11.32 265,454 +0.03(+0.28%)
Aug 05, 2020 11.55 11.68 11.26 11.29 172,941 -0.32(-2.78%)
Aug 04, 2020 11.85 12.08 11.60 11.61 228,586 -0.18(-1.54%)
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.