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 )

10.81 +0.30 (+2.85%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 (%)
May 28, 2004 4.806 4.825 4.782 4.806 16,270 +0.01(+0.25%)
May 27, 2004 4.681 4.801 4.681 4.794 9,178 +0.12(+2.67%)
May 26, 2004 4.648 4.672 4.648 4.669 9,595 +0.03(+0.72%)
May 25, 2004 4.643 4.653 4.633 4.636 9,595 +0.00(+0.05%)
May 24, 2004 4.650 4.665 4.633 4.633 31,706 +0.01(+0.16%)
May 21, 2004 4.549 4.662 4.549 4.626 42,136 +0.09(+1.90%)
May 20, 2004 4.559 4.590 4.540 4.540 10,012 -0.01(-0.21%)
May 19, 2004 4.494 4.566 4.494 4.549 28,369 +0.07(+1.61%)
May 18, 2004 4.439 4.588 4.439 4.478 60,075 +0.04(+0.97%)
May 17, 2004 4.557 4.557 4.422 4.434 229,038 -0.17(-3.70%)
May 14, 2004 4.533 4.638 4.533 4.605 24,614 +0.07(+1.64%)
May 13, 2004 4.518 4.595 4.518 4.530 26,283 +0.01(+0.27%)
May 12, 2004 4.504 4.578 4.473 4.518 41,302 +0.01(+0.32%)
May 11, 2004 4.293 4.554 4.293 4.504 160,619 +0.21(+4.97%)
May 10, 2004 4.578 4.578 4.291 4.291 110,556 -0.32(-6.87%)
May 07, 2004 4.770 4.770 4.602 4.607 168,962 -0.16(-3.42%)
May 06, 2004 4.818 4.818 4.732 4.770 115,979 -0.06(-1.19%)
May 05, 2004 4.904 4.904 4.813 4.828 9,595 -0.09(-1.85%)
May 04, 2004 4.923 4.923 4.919 4.919 9,595 -0.00(-0.10%)
May 03, 2004 4.962 4.962 4.854 4.923 111,390 -0.07(-1.49%)
Apr 30, 2004 5.046 5.067 4.998 4.998 25,448 -0.01(-0.29%)
Apr 29, 2004 5.012 5.022 4.990 5.012 67,585 +0.00(+0.05%)
Apr 28, 2004 5.082 5.082 5.002 5.010 27,534 -0.08(-1.65%)
Apr 27, 2004 5.050 5.106 5.046 5.094 22,528 -0.04(-0.70%)
Apr 26, 2004 5.187 5.187 5.118 5.130 9,178 -0.06(-1.25%)
Apr 23, 2004 5.106 5.194 5.106 5.194 152,692 +0.11(+2.22%)
Apr 22, 2004 5.130 5.130 5.034 5.082 125,157 -0.04(-0.75%)
Apr 21, 2004 5.352 5.352 5.091 5.120 130,581 -0.24(-4.56%)
Apr 20, 2004 5.393 5.417 5.364 5.364 87,193 -0.00(-0.09%)
Apr 19, 2004 5.345 5.369 5.333 5.369 25,865 +0.04(+0.67%)
Apr 16, 2004 5.297 5.333 5.295 5.333 77,597 +0.06(+1.14%)
Apr 15, 2004 5.321 5.333 5.254 5.273 102,212 -0.07(-1.35%)
Apr 14, 2004 5.489 5.489 5.345 5.345 29,203 -0.13(-2.36%)
Apr 13, 2004 5.566 5.599 5.475 5.475 7,926 -0.07(-1.30%)
Apr 12, 2004 5.513 5.575 5.511 5.547 10,012 -0.05(-0.94%)
Apr 08, 2004 5.599 5.599 5.599 5.599 834 -0.01(-0.13%)
Apr 07, 2004 5.604 5.647 5.604 5.607 34,626 -0.02(-0.34%)
Apr 06, 2004 5.657 5.659 5.597 5.626 27,951 -0.06(-0.97%)
Apr 05, 2004 5.710 5.755 5.659 5.681 43,805 -0.05(-0.92%)
Apr 02, 2004 5.597 5.765 5.597 5.734 95,537 +0.15(+2.66%)
Apr 01, 2004 5.482 5.609 5.482 5.585 53,400 +0.11(+1.92%)
Mar 31, 2004 5.357 5.489 5.297 5.479 152,275 +0.16(+3.02%)
Mar 30, 2004 5.225 5.319 5.225 5.319 20,859 +0.13(+2.45%)
Mar 29, 2004 5.154 5.242 5.154 5.192 80,935 +0.07(+1.31%)
Mar 26, 2004 5.118 5.165 5.118 5.125 110,556 -0.02(-0.33%)
Mar 25, 2004 5.165 5.192 5.132 5.142 51,731 +0.00(+0.00%)
Mar 24, 2004 5.266 5.266 5.142 5.142 160,619 -0.10(-1.92%)
Mar 23, 2004 5.223 5.254 5.156 5.242 103,046 +0.04(+0.69%)
Mar 22, 2004 5.340 5.340 5.091 5.206 88,027 -0.12(-2.34%)
Mar 19, 2004 5.225 5.331 5.225 5.331 111,390 +0.12(+2.30%)
Mar 18, 2004 5.283 5.285 5.118 5.211 208,179 -0.07(-1.32%)
Mar 17, 2004 5.801 5.808 5.235 5.281 348,772 -0.50(-8.59%)
Mar 16, 2004 5.789 5.801 5.671 5.777 87,610 +0.01(+0.21%)
Mar 15, 2004 5.873 5.873 5.753 5.765 42,970 -0.11(-1.84%)
Mar 12, 2004 5.873 5.873 5.873 5.873 5,423 -0.06(-1.01%)
Mar 11, 2004 5.992 5.992 5.913 5.933 79,266 -0.08(-1.36%)
Mar 10, 2004 6.040 6.040 5.995 6.014 88,444 +0.00(+0.00%)
Mar 09, 2004 5.937 6.052 5.937 6.014 37,130 +0.08(+1.29%)
Mar 08, 2004 5.909 5.940 5.909 5.937 12,098 +0.03(+0.49%)
Mar 05, 2004 5.873 5.909 5.863 5.909 41,719 +0.01(+0.20%)
Mar 04, 2004 5.968 5.968 5.829 5.897 45,056 -0.12(-1.91%)
Mar 03, 2004 6.182 6.182 5.980 6.012 96,371 -0.09(-1.49%)
Mar 02, 2004 5.944 6.103 5.944 6.103 87,193 +0.13(+2.13%)
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.