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 |
| Aug 23, 2023 | $14.97 | $15.55 | $14.93 | $15.38 | 89 129 |
| Aug 22, 2023 | $14.75 | $15.19 | $14.75 | $15.10 | 78 137 |
| Aug 21, 2023 | $15.04 | $15.19 | $14.85 | $14.86 | 132 706 |
| Aug 18, 2023 | $15.16 | $15.28 | $14.96 | $15.21 | 136 790 |
| Aug 17, 2023 | $15.40 | $15.42 | $15.14 | $15.19 | 74 611 |
| Aug 16, 2023 | $15.40 | $15.54 | $15.28 | $15.39 | 55 333 |
| Aug 15, 2023 | $15.53 | $15.52 | $15.38 | $15.41 | 72 099 |
| Aug 14, 2023 | $15.82 | $15.67 | $15.51 | $15.55 | 167 991 |
| Aug 11, 2023 | $16.04 | $16.06 | $15.82 | $15.86 | 144 656 |
| Aug 10, 2023 | $16.07 | $16.49 | $15.80 | $15.98 | 209 304 |
| Aug 09, 2023 | $15.99 | $15.90 | $15.61 | $15.86 | 133 807 |
| Aug 08, 2023 | $15.96 | $15.99 | $15.80 | $15.90 | 99 617 |
| Aug 07, 2023 | $15.97 | $16.16 | $15.79 | $16.11 | 88 878 |
| Aug 04, 2023 | $16.05 | $16.15 | $15.87 | $15.93 | 57 369 |
| Aug 03, 2023 | $16.28 | $16.20 | $15.95 | $16.03 | 83 598 |
| Aug 02, 2023 | $16.87 | $16.96 | $16.13 | $16.22 | 87 860 |
| Aug 01, 2023 | $16.71 | $16.96 | $16.54 | $16.92 | 117 709 |
| Jul 31, 2023 | $16.83 | $16.89 | $16.66 | $16.73 | 118 843 |
| Jul 28, 2023 | $17.24 | $17.36 | $16.74 | $16.85 | 101 747 |
| Jul 27, 2023 | $17.24 | $17.56 | $17.09 | $17.09 | 144 464 |
| Jul 26, 2023 | $17.74 | $17.74 | $17.50 | $17.58 | 250 018 |
| Jul 25, 2023 | $17.44 | $17.68 | $17.30 | $17.67 | 374 581 |
| Jul 24, 2023 | $17.30 | $17.44 | $17.16 | $17.44 | 260 975 |
| Jul 21, 2023 | $16.92 | $17.17 | $16.85 | $17.08 | 137 862 |
| Jul 20, 2023 | $17.01 | $17.10 | $16.97 | $17.00 | 258 632 |
