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 |
| Mar 11, 2016 | $21.60 | $21.68 | $21.26 | $21.33 | 89 800 |
| Mar 10, 2016 | $21.28 | $21.60 | $20.98 | $21.41 | 330 600 |
| Mar 09, 2016 | $20.92 | $21.23 | $20.85 | $21.14 | 81 900 |
| Mar 08, 2016 | $21.00 | $21.02 | $20.45 | $20.85 | 138 200 |
| Mar 07, 2016 | $20.80 | $21.48 | $20.80 | $21.07 | 190 800 |
| Mar 04, 2016 | $20.88 | $21.29 | $20.71 | $20.87 | 165 100 |
| Mar 03, 2016 | $20.70 | $20.82 | $20.47 | $20.74 | 106 700 |
| Mar 02, 2016 | $20.43 | $21.25 | $20.43 | $20.69 | 375 900 |
| Mar 01, 2016 | $19.61 | $20.24 | $19.49 | $20.08 | 132 200 |
| Feb 29, 2016 | $19.44 | $19.98 | $19.11 | $19.51 | 194 100 |
| Feb 26, 2016 | $19.46 | $19.56 | $19.40 | $19.53 | 163 200 |
| Feb 25, 2016 | $19.40 | $19.40 | $19.06 | $19.38 | 99 300 |
| Feb 24, 2016 | $19.22 | $19.40 | $18.92 | $19.37 | 144 600 |
| Feb 23, 2016 | $19.98 | $20.04 | $19.30 | $19.36 | 199 200 |
| Feb 22, 2016 | $19.95 | $20.25 | $19.92 | $19.99 | 85 200 |
| Feb 19, 2016 | $19.74 | $20.02 | $19.52 | $19.83 | 161 100 |
| Feb 18, 2016 | $19.65 | $19.85 | $19.07 | $19.71 | 162 100 |
| Feb 17, 2016 | $19.36 | $19.78 | $19.36 | $19.57 | 178 300 |
| Feb 16, 2016 | $19.70 | $19.80 | $19.13 | $19.13 | 305 500 |
| Feb 12, 2016 | $19.25 | $19.65 | $19.11 | $19.53 | 109 900 |
| Feb 11, 2016 | $19.00 | $19.32 | $18.78 | $19.15 | 91 900 |
| Feb 10, 2016 | $18.89 | $19.49 | $18.89 | $19.23 | 63 200 |
| Feb 09, 2016 | $18.96 | $19.19 | $18.81 | $18.81 | 70 800 |
| Feb 08, 2016 | $19.56 | $19.61 | $19.04 | $19.18 | 122 800 |
| Feb 05, 2016 | $20.37 | $20.41 | $19.68 | $19.71 | 147 100 |
