Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Compania Cervecerias Unidas, S.A. Common Stock (CCU)

11.94
-0.09 (-0.75%)
NYSE · Last Trade: May 10th, 2:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Compania Cervecerias Unidas, S.A. Common Stock (CCU)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202612.2412.3111.8611.94122,80611.94
5/07/202612.0012.3811.8212.03166,04912.03
5/06/202611.5412.1211.4011.97145,22511.97
5/05/202611.2411.5011.0511.38186,38511.38
5/04/202611.1811.2911.0011.07111,27111.07
5/01/202611.4811.6911.1811.21100,78011.21
4/30/202611.0711.5311.0011.43155,58511.43
4/29/202611.1511.2110.9010.90201,69510.90
4/28/202611.2111.3311.1811.2094,39311.20
4/27/202611.4711.5611.3111.32138,15611.32
4/24/202611.2911.5211.1911.45178,72111.45
4/23/202611.6011.7511.1711.19351,02811.19
4/22/202611.6611.8511.4211.58313,31711.58
4/21/202612.0712.1611.6411.70163,42611.70
4/20/202612.2412.5011.9812.09221,40612.09
4/17/202612.0912.4612.0712.30304,63312.30
4/16/202612.1512.3212.0512.2388,71812.06
4/15/202612.2712.3612.1412.1673,23211.99
4/14/202612.4612.5812.2512.2789,52112.10
4/13/202612.4012.5812.2712.44172,45512.27
4/10/202612.3512.6312.2312.54102,75312.37
4/09/202612.1312.5012.1312.40124,04312.23
4/08/202612.1512.3412.1312.18105,47712.01
4/07/202611.8411.9711.6211.77115,07311.61
4/06/202611.6811.9811.6811.9680,25511.80
4/02/202611.3711.8811.3711.73162,70211.57
4/01/202611.5811.7411.2811.74174,20911.58
3/31/202611.2511.4511.0411.35228,68711.20
3/30/202611.1111.1910.8711.11142,31010.96
3/27/202610.8611.2310.8511.05123,64010.90
3/26/202610.9310.9710.7110.76217,49810.61
3/25/202611.2111.3110.9811.01224,96710.86
3/24/202611.1911.2410.9511.10300,85510.95
3/23/202611.4911.5511.2311.25217,50511.10
3/20/202611.6911.6911.1911.20316,98511.05
3/19/202611.3511.8111.3411.67471,33211.51
3/18/202611.7811.8511.5211.54247,21011.38
3/17/202611.7811.8411.6011.76248,08211.60
3/16/202611.8411.9311.7111.76196,96011.60
3/13/202611.7711.7711.5411.64178,41411.48
3/12/202611.8111.8611.5511.64409,58311.48
3/11/202611.7912.0611.6711.98232,71611.82
3/10/202611.9612.2611.8812.00374,92111.84
3/09/202611.6711.9511.4311.88276,93811.72
3/06/202611.8311.9011.6311.75191,80511.59
3/05/202612.3512.4711.9012.00258,96011.84
3/04/202612.5312.7712.4512.75527,08612.58
3/03/202611.7112.4311.7112.43463,15412.26
3/02/202613.1013.1412.6913.01249,73712.83
2/27/202613.4713.5513.2313.34150,55013.16
2/26/202613.6413.6413.3613.49231,90113.31
2/25/202613.8814.0913.3713.73481,80113.54
2/24/202613.8414.3913.8314.22428,11114.03
2/23/202614.0914.2713.7813.96147,07613.77
2/20/202614.0514.0813.7914.08109,74913.89
2/19/202614.0514.2813.9314.06281,18713.87
2/18/202614.3814.3914.2014.2789,19414.08
2/17/202614.4214.4614.1414.2995,79414.10
2/13/202614.5814.5914.2414.54179,12014.34
2/12/202614.7415.0014.4614.53143,73014.33
2/11/202614.6714.9514.6214.79206,94014.59
2/10/202614.6314.6514.2914.53103,60014.33