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 |
| Jul 19, 2023 | $17.13 | $17.34 | $16.95 | $17.02 | 276 379 |
| Jul 18, 2023 | $16.98 | $17.39 | $16.98 | $17.11 | 154 547 |
| Jul 17, 2023 | $16.93 | $17.14 | $16.54 | $17.11 | 97 002 |
| Jul 14, 2023 | $16.96 | $17.02 | $16.47 | $16.90 | 133 561 |
| Jul 13, 2023 | $16.74 | $17.16 | $16.69 | $17.00 | 148 973 |
| Jul 12, 2023 | $16.49 | $16.72 | $16.39 | $16.61 | 180 202 |
| Jul 11, 2023 | $16.30 | $16.35 | $16.14 | $16.34 | 272 007 |
| Jul 10, 2023 | $16.55 | $16.68 | $16.27 | $16.27 | 118 503 |
| Jul 07, 2023 | $16.35 | $16.63 | $16.30 | $16.54 | 439 758 |
| Jul 06, 2023 | $16.50 | $16.50 | $15.89 | $16.32 | 372 181 |
| Jul 05, 2023 | $16.45 | $16.65 | $16.40 | $16.63 | 98 298 |
| Jul 03, 2023 | $16.37 | $16.61 | $16.33 | $16.51 | 55 831 |
| Jun 30, 2023 | $15.90 | $16.43 | $15.84 | $16.23 | 92 191 |
| Jun 29, 2023 | $15.85 | $15.88 | $15.73 | $15.83 | 64 004 |
| Jun 28, 2023 | $15.89 | $15.89 | $15.68 | $15.81 | 29 477 |
| Jun 27, 2023 | $16.02 | $16.05 | $15.78 | $15.84 | 64 336 |
| Jun 26, 2023 | $16.03 | $16.12 | $16.03 | $16.10 | 32 468 |
| Jun 23, 2023 | $15.98 | $16.13 | $15.94 | $16.04 | 50 152 |
| Jun 22, 2023 | $15.82 | $16.04 | $15.77 | $16.00 | 91 748 |
| Jun 21, 2023 | $15.81 | $15.86 | $15.69 | $15.79 | 37 483 |
| Jun 20, 2023 | $15.87 | $15.91 | $15.75 | $15.76 | 47 840 |
| Jun 16, 2023 | $15.94 | $16.02 | $15.80 | $15.92 | 151 574 |
| Jun 15, 2023 | $15.81 | $15.98 | $15.78 | $15.88 | 76 534 |
| Jun 14, 2023 | $15.73 | $16.00 | $15.75 | $15.92 | 122 665 |
| Jun 13, 2023 | $16.01 | $16.01 | $15.62 | $15.76 | 73 077 |
