Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Compania Cervecerias Unidas S.A. ADR
(NY:
CCU
)
12.87
-0.16 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
3.654
3.688
3.628
3.688
48,282
-0.00(-0.12%)
May 29, 2003
3.657
3.701
3.646
3.692
327,147
+0.02(+0.66%)
May 28, 2003
3.608
3.672
3.608
3.668
206,667
+0.07(+1.97%)
May 27, 2003
3.524
3.617
3.524
3.597
74,905
-0.08(-2.11%)
May 23, 2003
3.646
3.688
3.646
3.674
14,890
+0.03(+0.85%)
May 22, 2003
3.501
3.643
3.501
3.643
75,808
+0.10(+2.75%)
May 21, 2003
3.546
3.568
3.495
3.546
81,222
-0.04(-1.23%)
May 20, 2003
3.546
3.590
3.435
3.590
81,674
-0.01(-0.31%)
May 19, 2003
3.790
3.790
3.546
3.601
135,822
-0.16(-4.13%)
May 16, 2003
3.794
3.794
3.723
3.756
12,183
+0.02(+0.41%)
May 15, 2003
3.765
3.776
3.734
3.741
14,890
-0.03(-0.88%)
May 14, 2003
3.856
3.878
3.712
3.774
28,428
-0.06(-1.56%)
May 13, 2003
3.767
3.907
3.767
3.834
300,975
+0.11(+2.98%)
May 12, 2003
3.705
3.732
3.683
3.723
84,832
+0.03(+0.72%)
May 09, 2003
3.696
3.719
3.663
3.696
39,257
+0.02(+0.48%)
May 08, 2003
3.679
3.710
3.626
3.679
24,818
+0.03(+0.85%)
May 07, 2003
3.646
3.690
3.646
3.648
83,930
-0.03(-0.90%)
May 06, 2003
3.690
3.708
3.657
3.681
13,537
-0.01(-0.24%)
May 05, 2003
3.710
3.712
3.690
3.690
7,671
-0.02(-0.60%)
May 02, 2003
3.672
3.730
3.634
3.712
161,092
+0.04(+1.21%)
May 01, 2003
3.630
3.696
3.623
3.668
31,586
+0.04(+1.04%)
Apr 30, 2003
3.608
3.639
3.595
3.630
177,336
-0.05(-1.38%)
Apr 29, 2003
3.681
3.745
3.681
3.681
27,525
+0.01(+0.36%)
Apr 28, 2003
3.725
3.734
3.634
3.668
81,222
-0.02(-0.66%)
Apr 25, 2003
3.692
3.745
3.685
3.692
27,525
+0.00(+0.12%)
Apr 24, 2003
3.745
3.745
3.688
3.688
121,834
-0.04(-0.95%)
Apr 23, 2003
3.657
3.767
3.657
3.723
198,093
+0.07(+2.00%)
Apr 22, 2003
3.657
3.688
3.650
3.650
3,158
+0.00(+0.12%)
Apr 21, 2003
3.734
3.734
3.634
3.646
55,502
-0.07(-1.91%)
Apr 17, 2003
3.703
3.728
3.681
3.716
89,796
+0.00(+0.12%)
Apr 16, 2003
3.668
3.747
3.668
3.712
154,323
+0.06(+1.52%)
Apr 15, 2003
3.641
3.701
3.641
3.657
126,346
+0.02(+0.55%)
Apr 14, 2003
3.590
3.646
3.590
3.637
120,029
+0.05(+1.30%)
Apr 11, 2003
3.590
3.623
3.588
3.590
43,770
-0.01(-0.18%)
Apr 10, 2003
3.601
3.634
3.577
3.597
200,349
-0.02(-0.43%)
Apr 09, 2003
3.612
3.639
3.612
3.612
53,697
-0.02(-0.61%)
Apr 08, 2003
3.601
3.648
3.601
3.634
26,623
+0.02(+0.61%)
Apr 07, 2003
3.568
3.646
3.568
3.612
200,349
+0.05(+1.37%)
Apr 04, 2003
3.537
3.583
3.537
3.564
320,830
+0.04(+1.13%)
Apr 03, 2003
3.544
3.544
3.501
3.524
300,073
+0.01(+0.25%)
Apr 02, 2003
3.550
3.601
3.513
3.515
410,175
-0.01(-0.25%)
Apr 01, 2003
3.435
3.566
3.435
3.524
448,530
+0.06(+1.60%)
Mar 31, 2003
3.517
3.524
3.466
3.468
156,579
-0.08(-2.13%)
Mar 28, 2003
3.546
3.546
3.501
3.544
302,329
+0.02(+0.57%)
Mar 27, 2003
3.592
3.592
3.524
3.524
292,402
-0.08(-2.21%)
Mar 26, 2003
3.615
3.641
3.592
3.603
329,403
-0.02(-0.55%)
Mar 25, 2003
3.570
3.634
3.568
3.623
506,289
+0.06(+1.55%)
Mar 24, 2003
3.603
3.617
3.568
3.568
93,857
-0.09(-2.37%)
Mar 21, 2003
3.623
3.668
3.603
3.654
316,769
+0.06(+1.79%)
Mar 20, 2003
3.603
3.608
3.559
3.590
51,892
-0.01(-0.31%)
Mar 19, 2003
3.577
3.646
3.570
3.601
198,996
+0.04(+1.25%)
Mar 18, 2003
3.490
3.590
3.490
3.557
494,556
+0.10(+2.82%)
Mar 17, 2003
3.495
3.495
3.402
3.459
393,930
-0.02(-0.45%)
Mar 14, 2003
3.590
3.590
3.457
3.475
471,543
-0.11(-3.03%)
Mar 13, 2003
3.599
3.608
3.566
3.583
114,614
-0.01(-0.19%)
Mar 12, 2003
3.603
3.654
3.570
3.590
605,110
+0.00(+0.00%)
Mar 11, 2003
3.590
3.612
3.546
3.590
583,450
+0.07(+1.89%)
Mar 10, 2003
3.497
3.552
3.464
3.524
3,419,933
+0.03(+0.76%)
Mar 07, 2003
3.510
3.510
3.470
3.497
111,455
-0.00(-0.13%)
Mar 06, 2003
3.499
3.548
3.457
3.501
275,255
+0.00(+0.00%)
Mar 05, 2003
3.588
3.588
3.499
3.501
1,324,383
-0.29(-7.71%)
Mar 04, 2003
3.790
3.834
3.763
3.794
717,919
-0.02(-0.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.