NYSE:CCU
Compania Cervecerias Unidas SA Stock Price (Quote)
$11.94
+0.0400 (+0.336%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.61 | $12.79 | Wednesday, 24th Apr 2024 CCU stock ended at $11.94. This is 0.336% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.01% from a day low at $11.86 to a day high of $11.98. |
| 90 days | $11.15 | $12.79 | |
| 52 weeks | $10.82 | $17.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $11.90 | $11.98 | $11.86 | $11.94 | 69 358 |
| Apr 23, 2024 | $11.68 | $11.97 | $11.68 | $11.90 | 128 027 |
| Apr 22, 2024 | $11.99 | $12.06 | $11.93 | $12.00 | 136 764 |
| Apr 19, 2024 | $11.83 | $11.99 | $11.83 | $11.93 | 81 054 |
| Apr 18, 2024 | $11.63 | $11.99 | $11.63 | $11.89 | 153 058 |
| Apr 17, 2024 | $11.78 | $11.89 | $11.61 | $11.63 | 249 970 |
| Apr 16, 2024 | $11.80 | $11.82 | $11.62 | $11.71 | 171 712 |
| Apr 15, 2024 | $12.22 | $12.42 | $11.87 | $11.87 | 145 601 |
| Apr 12, 2024 | $12.67 | $12.75 | $12.20 | $12.27 | 159 725 |
| Apr 11, 2024 | $12.22 | $12.79 | $12.22 | $12.75 | 186 188 |
| Apr 10, 2024 | $12.16 | $12.31 | $12.03 | $12.22 | 193 184 |
| Apr 09, 2024 | $12.34 | $12.39 | $12.25 | $12.35 | 77 922 |
| Apr 08, 2024 | $12.22 | $12.39 | $12.22 | $12.25 | 60 816 |
| Apr 05, 2024 | $12.32 | $12.32 | $12.09 | $12.22 | 117 516 |
| Apr 04, 2024 | $12.28 | $12.48 | $12.28 | $12.28 | 108 353 |
| Apr 03, 2024 | $11.96 | $12.29 | $11.96 | $12.14 | 129 873 |
| Apr 02, 2024 | $11.97 | $12.01 | $11.80 | $11.80 | 147 348 |
| Apr 01, 2024 | $11.94 | $12.04 | $11.84 | $12.04 | 165 337 |
| Mar 28, 2024 | $11.81 | $11.99 | $11.81 | $11.99 | 101 235 |
| Mar 27, 2024 | $11.87 | $11.95 | $11.84 | $11.84 | 143 119 |
| Mar 26, 2024 | $11.88 | $11.90 | $11.80 | $11.81 | 109 015 |
| Mar 25, 2024 | $11.81 | $11.91 | $11.78 | $11.79 | 140 179 |
| Mar 22, 2024 | $11.93 | $11.95 | $11.83 | $11.86 | 188 778 |
| Mar 21, 2024 | $12.08 | $12.08 | $11.94 | $11.96 | 149 681 |
| Mar 20, 2024 | $11.89 | $12.09 | $11.83 | $12.04 | 88 131 |
