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 |
| 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 |
| Mar 19, 2024 | $11.97 | $12.08 | $11.87 | $12.00 | 170 553 |
| Mar 18, 2024 | $12.01 | $12.07 | $11.93 | $11.98 | 94 064 |
| Mar 15, 2024 | $12.06 | $12.07 | $11.95 | $12.03 | 71 760 |
| Mar 14, 2024 | $12.05 | $12.05 | $11.94 | $12.01 | 140 841 |
| Mar 13, 2024 | $11.94 | $12.13 | $11.85 | $12.12 | 88 036 |
| Mar 12, 2024 | $11.91 | $11.91 | $11.78 | $11.83 | 107 476 |
| Mar 11, 2024 | $11.72 | $11.91 | $11.68 | $11.88 | 176 275 |
| Mar 08, 2024 | $11.59 | $11.77 | $11.59 | $11.75 | 109 633 |
| Mar 07, 2024 | $11.31 | $11.45 | $11.23 | $11.45 | 82 849 |
| Mar 06, 2024 | $11.35 | $11.35 | $11.19 | $11.24 | 172 712 |
| Mar 05, 2024 | $11.28 | $11.36 | $11.15 | $11.22 | 258 696 |
| Mar 04, 2024 | $11.67 | $11.75 | $11.33 | $11.37 | 233 408 |
| Mar 01, 2024 | $11.68 | $11.81 | $11.57 | $11.74 | 128 912 |
| Feb 29, 2024 | $11.59 | $11.73 | $11.58 | $11.63 | 246 612 |
| Feb 28, 2024 | $11.58 | $11.58 | $11.38 | $11.46 | 163 714 |
| Feb 27, 2024 | $11.47 | $11.74 | $11.45 | $11.64 | 376 762 |
| Feb 26, 2024 | $11.62 | $11.63 | $11.39 | $11.51 | 122 181 |
| Feb 23, 2024 | $11.62 | $11.70 | $11.49 | $11.67 | 661 398 |
