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 |
| Dec 08, 2023 | $13.08 | $13.19 | $13.00 | $13.03 | 87 751 |
| Dec 07, 2023 | $12.97 | $13.04 | $12.93 | $13.04 | 130 520 |
| Dec 06, 2023 | $12.98 | $13.00 | $12.81 | $12.99 | 285 294 |
| Dec 05, 2023 | $12.92 | $12.99 | $12.72 | $12.89 | 268 892 |
| Dec 04, 2023 | $12.84 | $13.05 | $12.78 | $12.89 | 225 954 |
| Dec 01, 2023 | $12.54 | $13.04 | $12.54 | $12.97 | 524 366 |
| Nov 30, 2023 | $12.15 | $12.38 | $11.97 | $12.25 | 5 535 849 |
| Nov 29, 2023 | $12.08 | $12.32 | $12.01 | $12.18 | 399 990 |
| Nov 28, 2023 | $11.87 | $12.17 | $11.87 | $12.08 | 96 599 |
| Nov 27, 2023 | $12.10 | $12.10 | $11.80 | $11.80 | 89 535 |
| Nov 24, 2023 | $12.00 | $12.17 | $12.00 | $12.04 | 114 184 |
| Nov 22, 2023 | $12.15 | $12.16 | $11.95 | $11.95 | 156 105 |
| Nov 21, 2023 | $12.06 | $12.26 | $12.00 | $12.00 | 149 501 |
| Nov 20, 2023 | $11.80 | $12.14 | $11.80 | $11.98 | 295 614 |
| Nov 17, 2023 | $11.59 | $11.68 | $11.49 | $11.58 | 136 282 |
| Nov 16, 2023 | $11.52 | $11.73 | $11.47 | $11.48 | 192 331 |
| Nov 15, 2023 | $11.81 | $11.95 | $11.58 | $11.59 | 184 588 |
| Nov 14, 2023 | $11.79 | $12.09 | $11.77 | $11.96 | 138 130 |
| Nov 13, 2023 | $11.66 | $11.69 | $11.49 | $11.59 | 123 217 |
| Nov 10, 2023 | $11.84 | $11.84 | $11.58 | $11.74 | 98 060 |
| Nov 09, 2023 | $12.06 | $12.27 | $11.80 | $11.80 | 213 176 |
| Nov 08, 2023 | $12.20 | $12.31 | $11.91 | $12.10 | 299 525 |
| Nov 07, 2023 | $11.84 | $12.34 | $11.77 | $12.10 | 333 947 |
| Nov 06, 2023 | $11.73 | $11.93 | $11.67 | $11.73 | 149 136 |
| Nov 03, 2023 | $11.62 | $11.87 | $11.60 | $11.82 | 130 488 |
