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 |
| Feb 22, 2024 | $11.91 | $11.91 | $11.63 | $11.65 | 350 042 |
| Feb 21, 2024 | $12.02 | $12.02 | $11.83 | $11.91 | 70 999 |
| Feb 20, 2024 | $12.01 | $12.16 | $12.00 | $12.00 | 70 763 |
| Feb 16, 2024 | $11.96 | $12.06 | $11.89 | $11.92 | 98 360 |
| Feb 15, 2024 | $11.80 | $11.95 | $11.74 | $11.76 | 72 422 |
| Feb 14, 2024 | $11.65 | $11.79 | $11.65 | $11.78 | 100 800 |
| Feb 13, 2024 | $11.64 | $11.73 | $11.53 | $11.60 | 149 559 |
| Feb 12, 2024 | $11.89 | $11.91 | $11.62 | $11.79 | 284 240 |
| Feb 09, 2024 | $11.89 | $11.89 | $11.75 | $11.86 | 60 654 |
| Feb 08, 2024 | $11.91 | $12.00 | $11.83 | $11.89 | 55 754 |
| Feb 07, 2024 | $12.09 | $12.09 | $11.91 | $11.95 | 122 103 |
| Feb 06, 2024 | $11.86 | $12.08 | $11.86 | $12.06 | 97 833 |
| Feb 05, 2024 | $12.07 | $12.07 | $11.82 | $11.89 | 132 595 |
| Feb 02, 2024 | $12.18 | $12.24 | $12.04 | $12.11 | 80 699 |
| Feb 01, 2024 | $12.01 | $12.37 | $12.01 | $12.34 | 164 044 |
| Jan 31, 2024 | $11.97 | $12.10 | $11.85 | $11.91 | 111 453 |
| Jan 30, 2024 | $11.98 | $12.03 | $11.87 | $12.00 | 160 408 |
| Jan 29, 2024 | $12.04 | $12.13 | $11.87 | $12.04 | 177 344 |
| Jan 26, 2024 | $12.14 | $12.16 | $11.93 | $12.04 | 244 781 |
| Jan 25, 2024 | $12.10 | $12.18 | $11.96 | $12.12 | 112 351 |
| Jan 24, 2024 | $12.26 | $12.33 | $12.04 | $12.04 | 162 290 |
| Jan 23, 2024 | $11.90 | $12.17 | $11.90 | $12.13 | 136 240 |
| Jan 22, 2024 | $12.03 | $12.08 | $11.76 | $11.80 | 267 932 |
| Jan 19, 2024 | $11.94 | $12.07 | $11.85 | $12.07 | 175 546 |
| Jan 18, 2024 | $11.81 | $11.97 | $11.76 | $11.89 | 154 270 |
