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 |
| Jan 17, 2024 | $11.99 | $12.00 | $11.86 | $11.89 | 115 531 |
| Jan 16, 2024 | $12.45 | $12.45 | $12.06 | $12.06 | 88 228 |
| Jan 12, 2024 | $12.49 | $12.62 | $12.40 | $12.51 | 147 870 |
| Jan 11, 2024 | $12.50 | $12.51 | $12.25 | $12.48 | 307 788 |
| Jan 10, 2024 | $12.33 | $12.40 | $12.26 | $12.40 | 78 037 |
| Jan 09, 2024 | $12.40 | $12.51 | $12.30 | $12.33 | 143 322 |
| Jan 08, 2024 | $12.56 | $12.56 | $12.42 | $12.45 | 124 470 |
| Jan 05, 2024 | $12.70 | $12.80 | $12.59 | $12.61 | 96 436 |
| Jan 04, 2024 | $12.87 | $12.96 | $12.67 | $12.69 | 207 027 |
| Jan 03, 2024 | $12.89 | $13.02 | $12.78 | $12.85 | 199 852 |
| Jan 02, 2024 | $12.70 | $12.97 | $12.70 | $12.90 | 207 329 |
| Dec 29, 2023 | $12.72 | $12.80 | $12.51 | $12.54 | 475 512 |
| Dec 28, 2023 | $12.74 | $12.80 | $12.59 | $12.70 | 239 742 |
| Dec 27, 2023 | $12.78 | $12.86 | $12.72 | $12.77 | 222 916 |
| Dec 26, 2023 | $12.74 | $12.86 | $12.69 | $12.78 | 133 881 |
| Dec 22, 2023 | $12.83 | $12.83 | $12.68 | $12.73 | 92 102 |
| Dec 21, 2023 | $12.84 | $12.95 | $12.64 | $12.82 | 100 727 |
| Dec 20, 2023 | $13.32 | $13.32 | $12.79 | $12.79 | 247 492 |
| Dec 19, 2023 | $13.33 | $13.33 | $13.17 | $13.20 | 482 503 |
| Dec 18, 2023 | $13.18 | $13.25 | $12.96 | $12.97 | 154 979 |
| Dec 15, 2023 | $13.38 | $13.39 | $13.04 | $13.10 | 189 752 |
| Dec 14, 2023 | $13.55 | $13.61 | $13.44 | $13.45 | 214 694 |
| Dec 13, 2023 | $13.20 | $13.49 | $13.10 | $13.49 | 224 178 |
| Dec 12, 2023 | $12.99 | $13.26 | $12.87 | $13.17 | 235 903 |
| Dec 11, 2023 | $12.99 | $13.05 | $12.82 | $13.01 | 257 103 |
