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 |
| Nov 02, 2023 | $11.60 | $11.61 | $11.40 | $11.54 | 125 643 |
| Nov 01, 2023 | $11.26 | $11.69 | $11.16 | $11.59 | 228 334 |
| Oct 31, 2023 | $11.32 | $11.41 | $11.13 | $11.25 | 112 648 |
| Oct 30, 2023 | $11.16 | $11.53 | $11.08 | $11.32 | 101 141 |
| Oct 27, 2023 | $11.50 | $11.50 | $11.10 | $11.13 | 134 588 |
| Oct 26, 2023 | $11.16 | $11.42 | $11.16 | $11.39 | 72 117 |
| Oct 25, 2023 | $11.17 | $11.35 | $11.05 | $11.21 | 94 219 |
| Oct 24, 2023 | $10.89 | $11.36 | $10.89 | $11.11 | 111 436 |
| Oct 23, 2023 | $11.10 | $11.10 | $10.82 | $10.92 | 149 176 |
| Oct 20, 2023 | $11.26 | $11.31 | $11.04 | $11.05 | 143 140 |
| Oct 19, 2023 | $11.24 | $11.51 | $11.21 | $11.31 | 91 541 |
| Oct 18, 2023 | $11.50 | $11.68 | $11.22 | $11.28 | 182 540 |
| Oct 17, 2023 | $11.38 | $11.84 | $11.38 | $11.59 | 147 699 |
| Oct 16, 2023 | $11.50 | $11.65 | $11.44 | $11.49 | 144 867 |
| Oct 13, 2023 | $11.60 | $11.60 | $11.44 | $11.53 | 54 715 |
| Oct 12, 2023 | $12.04 | $12.04 | $11.55 | $11.61 | 99 958 |
| Oct 11, 2023 | $12.07 | $12.31 | $11.99 | $12.06 | 94 393 |
| Oct 10, 2023 | $11.85 | $12.10 | $11.80 | $12.07 | 97 364 |
| Oct 09, 2023 | $11.90 | $12.02 | $11.62 | $11.80 | 49 027 |
| Oct 06, 2023 | $11.50 | $11.99 | $11.46 | $11.92 | 181 034 |
| Oct 05, 2023 | $11.95 | $11.91 | $11.59 | $11.59 | 89 085 |
| Oct 04, 2023 | $11.94 | $12.04 | $11.70 | $12.01 | 126 726 |
| Oct 03, 2023 | $12.04 | $12.17 | $11.79 | $11.82 | 71 824 |
| Oct 02, 2023 | $12.58 | $12.65 | $12.17 | $12.18 | 109 687 |
| Sep 29, 2023 | $12.58 | $12.70 | $12.55 | $12.60 | 109 068 |
