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 )

12.03 -0.05 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2006 5.968 6.072 5.928 6.028 682,272 +0.06(+1.00%)
Feb 27, 2006 5.862 6.006 5.862 5.968 131,761 +0.11(+1.89%)
Feb 24, 2006 5.915 5.915 5.855 5.857 37,904 -0.00(-0.08%)
Feb 23, 2006 5.828 5.862 5.817 5.862 176,434 +0.06(+0.99%)
Feb 22, 2006 5.596 5.824 5.596 5.804 485,532 +0.23(+4.14%)
Feb 21, 2006 5.607 5.640 5.554 5.574 231,936 +0.02(+0.44%)
Feb 17, 2006 5.618 5.618 5.505 5.549 35,196 -0.06(-1.14%)
Feb 16, 2006 5.618 5.651 5.600 5.613 211,630 +0.03(+0.52%)
Feb 15, 2006 5.562 5.616 5.562 5.585 415,590 +0.04(+0.80%)
Feb 14, 2006 5.585 5.585 5.540 5.540 196,288 -0.05(-0.87%)
Feb 13, 2006 5.616 5.662 5.529 5.589 298,268 +0.01(+0.12%)
Feb 10, 2006 5.558 5.591 5.554 5.582 134,920 -0.01(-0.20%)
Feb 09, 2006 5.662 5.662 5.578 5.593 121,383 -0.06(-0.98%)
Feb 08, 2006 5.591 5.651 5.531 5.649 385,357 +0.03(+0.51%)
Feb 07, 2006 5.715 5.718 5.558 5.620 72,198 -0.08(-1.32%)
Feb 06, 2006 5.651 5.695 5.616 5.695 372,271 +0.04(+0.67%)
Feb 03, 2006 5.518 5.684 5.511 5.658 326,245 +0.15(+2.65%)
Feb 02, 2006 5.585 5.585 5.511 5.511 79,869 -0.07(-1.31%)
Feb 01, 2006 5.540 5.596 5.540 5.585 142,140 +0.03(+0.60%)
Jan 31, 2006 5.607 5.651 5.547 5.551 92,052 -0.08(-1.38%)
Jan 30, 2006 5.620 5.658 5.620 5.629 115,516 +0.01(+0.16%)
Jan 27, 2006 5.611 5.620 5.589 5.620 27,074 +0.04(+0.71%)
Jan 26, 2006 5.463 5.629 5.463 5.580 56,856 +0.09(+1.57%)
Jan 25, 2006 5.540 5.580 5.430 5.494 130,859 -0.09(-1.63%)
Jan 24, 2006 5.529 5.602 5.496 5.585 142,591 +0.01(+0.20%)
Jan 23, 2006 5.596 5.618 5.574 5.574 40,160 -0.03(-0.59%)
Jan 20, 2006 5.609 5.629 5.598 5.607 33,391 +0.00(+0.00%)
Jan 19, 2006 5.673 5.678 5.582 5.607 83,930 -0.02(-0.39%)
Jan 18, 2006 5.740 5.740 5.629 5.629 24,818 -0.07(-1.17%)
Jan 17, 2006 5.851 5.851 5.640 5.695 194,934 -0.21(-3.56%)
Jan 13, 2006 5.873 5.961 5.866 5.906 259,913 +0.03(+0.57%)
Jan 12, 2006 5.839 5.873 5.839 5.873 431,383 +0.05(+0.91%)
Jan 11, 2006 5.740 5.871 5.740 5.820 206,667 +0.10(+1.66%)
Jan 10, 2006 5.795 5.795 5.718 5.724 110,102 -0.10(-1.75%)
Jan 09, 2006 5.784 5.839 5.682 5.826 245,473 +0.00(+0.08%)
Jan 06, 2006 5.726 5.826 5.680 5.822 316,769 +0.13(+2.22%)
Jan 05, 2006 5.642 5.715 5.607 5.695 353,319 +0.05(+0.94%)
Jan 04, 2006 5.540 5.642 5.540 5.642 231,033 +0.10(+1.76%)
Jan 03, 2006 5.540 5.578 5.449 5.545 217,948 -0.04(-0.79%)
Dec 30, 2005 5.507 5.622 5.487 5.589 70,393 +0.10(+1.73%)
Dec 29, 2005 5.463 5.536 5.463 5.494 345,197 +0.03(+0.57%)
Dec 28, 2005 5.452 5.474 5.423 5.463 126,346 -0.04(-0.72%)
Dec 27, 2005 5.676 5.676 5.474 5.503 62,270 -0.19(-3.35%)
Dec 23, 2005 5.540 5.693 5.540 5.693 64,527 +0.15(+2.76%)
Dec 22, 2005 5.474 5.560 5.463 5.540 111,455 +0.05(+0.97%)
Dec 21, 2005 5.585 5.611 5.405 5.487 96,113 -0.08(-1.43%)
Dec 20, 2005 5.540 5.596 5.540 5.567 132,212 +0.00(+0.00%)
Dec 19, 2005 5.496 5.607 5.496 5.567 113,712 -0.03(-0.51%)
Dec 16, 2005 5.651 5.658 5.558 5.596 230,131 -0.04(-0.79%)
Dec 15, 2005 5.684 5.684 5.600 5.640 48,282 -0.09(-1.55%)
Dec 14, 2005 5.735 5.746 5.658 5.729 450,786 -0.01(-0.19%)
Dec 13, 2005 5.662 5.746 5.640 5.740 474,702 +0.07(+1.17%)
Dec 12, 2005 5.629 5.673 5.629 5.673 6,317 +0.07(+1.19%)
Dec 09, 2005 5.629 5.662 5.605 5.607 35,647 +0.00(+0.08%)
Dec 08, 2005 5.722 5.731 5.600 5.602 59,112 -0.11(-1.98%)
Dec 07, 2005 5.842 5.851 5.707 5.715 181,397 -0.13(-2.27%)
Dec 06, 2005 5.780 5.859 5.762 5.848 132,664 +0.09(+1.50%)
Dec 05, 2005 5.695 5.784 5.695 5.762 245,473 +0.03(+0.58%)
Dec 02, 2005 5.693 5.760 5.673 5.729 134,920 +0.04(+0.62%)
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.