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 |
| Feb 04, 2016 | $20.43 | $20.61 | $20.21 | $20.40 | 171 200 |
| Feb 03, 2016 | $20.90 | $21.00 | $20.05 | $20.35 | 155 600 |
| Feb 02, 2016 | $21.75 | $21.83 | $20.68 | $20.75 | 233 500 |
| Feb 01, 2016 | $21.45 | $22.07 | $21.28 | $21.87 | 252 500 |
| Jan 29, 2016 | $20.93 | $21.76 | $20.35 | $21.59 | 206 800 |
| Jan 28, 2016 | $20.47 | $21.05 | $20.47 | $20.88 | 96 900 |
| Jan 27, 2016 | $20.09 | $20.50 | $20.00 | $20.36 | 106 900 |
| Jan 26, 2016 | $19.65 | $20.14 | $19.59 | $20.10 | 132 100 |
| Jan 25, 2016 | $20.00 | $20.11 | $19.54 | $19.56 | 110 400 |
| Jan 22, 2016 | $19.44 | $20.06 | $19.31 | $20.00 | 161 400 |
| Jan 21, 2016 | $19.29 | $19.29 | $18.99 | $19.07 | 121 100 |
| Jan 20, 2016 | $19.02 | $19.31 | $18.82 | $19.22 | 190 500 |
| Jan 19, 2016 | $18.87 | $19.41 | $18.83 | $19.32 | 285 400 |
| Jan 15, 2016 | $18.98 | $19.47 | $18.89 | $19.44 | 277 200 |
| Jan 14, 2016 | $19.20 | $19.20 | $18.94 | $19.10 | 352 100 |
| Jan 13, 2016 | $19.45 | $19.62 | $19.17 | $19.19 | 93 700 |
| Jan 12, 2016 | $19.70 | $19.70 | $19.26 | $19.43 | 167 400 |
| Jan 11, 2016 | $20.12 | $20.31 | $19.54 | $19.59 | 357 300 |
| Jan 08, 2016 | $20.75 | $20.78 | $20.16 | $20.30 | 121 700 |
| Jan 07, 2016 | $21.00 | $21.10 | $20.66 | $20.71 | 122 900 |
| Jan 06, 2016 | $21.29 | $21.52 | $21.09 | $21.28 | 467 500 |
| Jan 05, 2016 | $21.55 | $21.61 | $21.33 | $21.53 | 77 300 |
