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 |
| Sep 28, 2023 | $12.51 | $12.65 | $12.40 | $12.40 | 87 239 |
| Sep 27, 2023 | $12.56 | $12.58 | $12.35 | $12.53 | 84 548 |
| Sep 26, 2023 | $12.58 | $12.70 | $12.50 | $12.54 | 87 248 |
| Sep 25, 2023 | $12.89 | $12.90 | $12.57 | $12.64 | 170 426 |
| Sep 22, 2023 | $12.92 | $13.10 | $12.83 | $13.02 | 141 155 |
| Sep 21, 2023 | $13.30 | $13.32 | $12.79 | $12.79 | 133 425 |
| Sep 20, 2023 | $13.68 | $13.63 | $13.23 | $13.34 | 243 326 |
| Sep 19, 2023 | $13.21 | $13.32 | $13.14 | $13.21 | 93 858 |
| Sep 18, 2023 | $13.41 | $13.42 | $13.19 | $13.24 | 61 173 |
| Sep 15, 2023 | $13.68 | $13.76 | $13.27 | $13.37 | 160 596 |
| Sep 14, 2023 | $13.71 | $13.78 | $13.59 | $13.60 | 71 679 |
| Sep 13, 2023 | $13.42 | $13.69 | $13.42 | $13.61 | 52 341 |
| Sep 12, 2023 | $13.43 | $13.49 | $13.30 | $13.42 | 89 349 |
| Sep 11, 2023 | $13.83 | $13.97 | $13.51 | $13.52 | 130 833 |
| Sep 08, 2023 | $13.99 | $13.86 | $13.68 | $13.82 | 193 710 |
| Sep 07, 2023 | $13.86 | $13.86 | $13.45 | $13.77 | 195 941 |
| Sep 06, 2023 | $13.70 | $13.99 | $13.57 | $13.99 | 155 456 |
| Sep 05, 2023 | $14.25 | $14.30 | $13.70 | $13.74 | 121 704 |
| Sep 01, 2023 | $14.77 | $14.88 | $14.39 | $14.46 | 71 561 |
| Aug 31, 2023 | $14.78 | $14.82 | $14.67 | $14.73 | 88 496 |
| Aug 30, 2023 | $14.82 | $14.96 | $14.76 | $14.84 | 74 231 |
| Aug 29, 2023 | $14.94 | $15.09 | $14.78 | $14.82 | 70 505 |
| Aug 28, 2023 | $15.02 | $15.20 | $14.78 | $14.84 | 69 344 |
| Aug 25, 2023 | $14.99 | $15.11 | $14.84 | $15.02 | 50 793 |
| Aug 24, 2023 | $15.38 | $15.53 | $14.97 | $15.01 | 78 749 |
