NYSE:CCU
Compania Cervecerias Unidas SA Stock Price (Quote)
$12.78
+0.330 (+2.65%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.61 | $12.80 | Friday, 3rd May 2024 CCU stock ended at $12.78. This is 2.65% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.15% from a day low at $12.53 to a day high of $12.80. |
| 90 days | $11.15 | $12.80 | |
| 52 weeks | $10.82 | $17.74 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $16.07 | $16.08 | $15.69 | $15.73 | 120 054 |
| Jun 09, 2023 | $16.02 | $16.11 | $15.91 | $16.01 | 54 848 |
| Jun 08, 2023 | $15.99 | $16.30 | $15.80 | $15.95 | 67 999 |
| Jun 07, 2023 | $16.00 | $16.06 | $15.87 | $15.89 | 103 175 |
| Jun 06, 2023 | $15.73 | $16.00 | $15.73 | $15.94 | 73 600 |
| Jun 05, 2023 | $15.73 | $15.88 | $15.45 | $15.81 | 74 544 |
| Jun 02, 2023 | $15.60 | $16.05 | $15.51 | $15.90 | 89 907 |
| Jun 01, 2023 | $14.90 | $15.63 | $14.90 | $15.57 | 210 466 |
| May 31, 2023 | $15.44 | $15.44 | $14.79 | $14.90 | 171 595 |
| May 30, 2023 | $15.68 | $15.71 | $15.03 | $15.23 | 117 203 |
| May 26, 2023 | $15.70 | $15.87 | $15.52 | $15.74 | 68 253 |
| May 25, 2023 | $16.15 | $16.15 | $15.77 | $15.89 | 47 594 |
| May 24, 2023 | $16.39 | $16.50 | $15.93 | $16.14 | 159 279 |
| May 23, 2023 | $16.60 | $16.72 | $16.31 | $16.35 | 50 913 |
| May 22, 2023 | $16.52 | $16.82 | $16.47 | $16.60 | 53 221 |
| May 19, 2023 | $16.59 | $16.63 | $16.46 | $16.46 | 51 409 |
| May 18, 2023 | $16.78 | $16.81 | $16.39 | $16.53 | 49 181 |
| May 17, 2023 | $16.60 | $16.85 | $16.58 | $16.78 | 43 509 |
| May 16, 2023 | $16.86 | $17.05 | $16.54 | $16.64 | 409 106 |
| May 15, 2023 | $17.02 | $17.22 | $16.89 | $16.94 | 80 432 |
| May 12, 2023 | $17.02 | $17.04 | $16.75 | $16.96 | 59 469 |
| May 11, 2023 | $17.11 | $17.44 | $16.91 | $16.98 | 64 177 |
| May 10, 2023 | $16.70 | $17.02 | $16.62 | $17.02 | 57 995 |
| May 09, 2023 | $16.96 | $17.01 | $16.46 | $16.63 | 44 097 |
| May 08, 2023 | $16.75 | $17.48 | $16.71 | $17.10 | 166 176 |
