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 )

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 (%)
Jan 31, 2007 6.504 6.704 6.504 6.631 153,420 +0.15(+2.33%)
Jan 30, 2007 6.482 6.482 6.347 6.480 52,794 -0.01(-0.14%)
Jan 29, 2007 6.482 6.546 6.452 6.489 131,761 +0.01(+0.10%)
Jan 26, 2007 6.493 6.646 6.456 6.482 61,368 -0.07(-1.02%)
Jan 25, 2007 6.648 6.715 6.525 6.549 28,428 -0.08(-1.24%)
Jan 24, 2007 6.726 6.748 6.631 6.631 23,013 -0.08(-1.16%)
Jan 23, 2007 6.538 6.722 6.538 6.708 22,561 +0.21(+3.28%)
Jan 22, 2007 6.495 6.573 6.489 6.495 85,284 -0.02(-0.24%)
Jan 19, 2007 6.571 6.591 6.493 6.511 102,882 -0.03(-0.41%)
Jan 18, 2007 6.515 6.679 6.515 6.538 110,102 +0.05(+0.79%)
Jan 17, 2007 6.351 6.535 6.351 6.487 176,885 +0.13(+2.09%)
Jan 16, 2007 6.272 6.354 6.272 6.354 77,161 +0.08(+1.20%)
Jan 12, 2007 6.249 6.300 6.249 6.278 151,616 +0.01(+0.11%)
Jan 11, 2007 6.296 6.303 6.261 6.272 28,428 -0.07(-1.15%)
Jan 10, 2007 6.427 6.427 6.316 6.345 65,880 -0.13(-1.95%)
Jan 09, 2007 6.560 6.560 6.369 6.471 205,313 -0.06(-0.85%)
Jan 08, 2007 6.538 6.564 6.515 6.526 124,992 -0.01(-0.10%)
Jan 05, 2007 6.615 6.648 6.484 6.533 69,039 -0.05(-0.74%)
Jan 04, 2007 6.571 6.582 6.526 6.582 66,783 -0.01(-0.13%)
Jan 03, 2007 6.535 6.837 6.482 6.591 296,914 +0.01(+0.13%)
Dec 29, 2006 6.582 6.591 6.535 6.582 32,940 -0.02(-0.34%)
Dec 28, 2006 6.781 6.781 6.577 6.604 231,485 -0.18(-2.61%)
Dec 27, 2006 6.704 6.792 6.704 6.781 152,067 +0.02(+0.23%)
Dec 26, 2006 6.719 6.770 6.719 6.766 8,573 +0.05(+0.69%)
Dec 22, 2006 6.702 6.770 6.699 6.719 31,586 +0.04(+0.53%)
Dec 21, 2006 6.715 6.759 6.671 6.684 105,589 +0.00(+0.03%)
Dec 20, 2006 6.515 6.690 6.515 6.682 76,710 +0.17(+2.59%)
Dec 19, 2006 6.582 6.582 6.464 6.513 72,649 -0.14(-2.10%)
Dec 18, 2006 6.604 6.653 6.591 6.653 117,321 +0.07(+1.08%)
Dec 15, 2006 6.560 6.597 6.549 6.582 45,575 +0.00(+0.00%)
Dec 14, 2006 6.542 6.628 6.542 6.582 286,536 -0.01(-0.17%)
Dec 13, 2006 6.582 6.648 6.573 6.593 220,204 -0.03(-0.47%)
Dec 12, 2006 6.653 6.682 6.562 6.624 255,400 -0.02(-0.37%)
Dec 11, 2006 6.642 6.665 6.586 6.648 52,343 +0.07(+1.01%)
Dec 08, 2006 6.515 6.602 6.493 6.582 25,720 +0.06(+0.85%)
Dec 07, 2006 6.493 6.558 6.493 6.526 21,208 +0.05(+0.82%)
Dec 06, 2006 6.515 6.515 6.456 6.473 20,305 +0.00(+0.03%)
Dec 05, 2006 6.405 6.482 6.405 6.471 58,209 +0.09(+1.39%)
Dec 04, 2006 6.427 6.473 6.369 6.382 86,186 -0.10(-1.54%)
Dec 01, 2006 6.458 6.535 6.398 6.482 85,735 +0.04(+0.65%)
Nov 30, 2006 6.502 6.502 6.347 6.440 284,280 -0.03(-0.41%)
Nov 29, 2006 6.371 6.489 6.371 6.467 54,599 +0.12(+1.85%)
Nov 28, 2006 6.307 6.365 6.280 6.349 86,186 +0.04(+0.70%)
Nov 27, 2006 6.318 6.345 6.265 6.305 55,051 -0.01(-0.21%)
Nov 24, 2006 6.338 6.338 6.283 6.318 23,013 +0.00(+0.03%)
Nov 22, 2006 6.316 6.323 6.261 6.316 186,812 +0.03(+0.53%)
Nov 21, 2006 6.272 6.360 6.249 6.283 422,810 +0.14(+2.35%)
Nov 20, 2006 6.338 6.338 6.108 6.139 110,553 -0.22(-3.52%)
Nov 17, 2006 6.356 6.362 6.289 6.362 61,368 +0.06(+0.91%)
Nov 16, 2006 6.309 6.316 6.258 6.305 24,818 +0.06(+0.99%)
Nov 15, 2006 6.305 6.316 6.227 6.243 41,062 -0.07(-1.16%)
Nov 14, 2006 6.227 6.345 6.227 6.316 171,470 +0.08(+1.21%)
Nov 13, 2006 6.247 6.249 6.218 6.241 34,294 +0.02(+0.25%)
Nov 10, 2006 6.227 6.252 6.203 6.225 40,160 -0.03(-0.46%)
Nov 09, 2006 6.269 6.303 6.238 6.254 87,540 -0.02(-0.25%)
Nov 08, 2006 6.117 6.294 6.117 6.269 102,882 +0.04(+0.68%)
Nov 07, 2006 6.105 6.427 6.094 6.227 277,511 +0.16(+2.55%)
Nov 06, 2006 6.083 6.094 5.984 6.072 45,575 +0.03(+0.55%)
Nov 03, 2006 6.110 6.119 5.928 6.039 134,468 -0.07(-1.20%)
Nov 02, 2006 6.161 6.161 6.088 6.112 178,239 -0.08(-1.29%)
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.