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
)
13.03
-0.25 (-1.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 28, 2004
4.443
4.461
4.421
4.443
17,598
+0.01(+0.25%)
May 27, 2004
4.328
4.439
4.328
4.432
9,927
+0.12(+2.67%)
May 26, 2004
4.297
4.319
4.297
4.317
10,378
+0.03(+0.72%)
May 25, 2004
4.293
4.301
4.284
4.286
10,378
+0.00(+0.05%)
May 24, 2004
4.299
4.313
4.284
4.284
34,294
+0.01(+0.16%)
May 21, 2004
4.206
4.310
4.206
4.277
45,575
+0.08(+1.90%)
May 20, 2004
4.215
4.244
4.197
4.197
10,829
-0.01(-0.21%)
May 19, 2004
4.155
4.222
4.155
4.206
30,684
+0.07(+1.61%)
May 18, 2004
4.104
4.242
4.104
4.140
64,978
+0.04(+0.97%)
May 17, 2004
4.213
4.213
4.089
4.100
247,729
-0.16(-3.70%)
May 14, 2004
4.191
4.288
4.191
4.257
26,623
+0.07(+1.64%)
May 13, 2004
4.177
4.248
4.177
4.188
28,428
+0.01(+0.27%)
May 12, 2004
4.164
4.233
4.135
4.177
44,672
+0.01(+0.32%)
May 11, 2004
3.969
4.211
3.969
4.164
173,726
+0.20(+4.97%)
May 10, 2004
4.233
4.233
3.967
3.967
119,578
-0.29(-6.87%)
May 07, 2004
4.410
4.410
4.255
4.259
182,751
-0.15(-3.42%)
May 06, 2004
4.454
4.454
4.375
4.410
125,444
-0.05(-1.19%)
May 05, 2004
4.534
4.534
4.450
4.463
10,378
-0.08(-1.85%)
May 04, 2004
4.552
4.552
4.547
4.547
10,378
-0.00(-0.10%)
May 03, 2004
4.587
4.587
4.488
4.552
120,480
-0.07(-1.49%)
Apr 30, 2004
4.665
4.685
4.621
4.621
27,525
-0.01(-0.29%)
Apr 29, 2004
4.634
4.643
4.614
4.634
73,100
+0.00(+0.05%)
Apr 28, 2004
4.698
4.698
4.625
4.632
29,781
-0.08(-1.65%)
Apr 27, 2004
4.669
4.720
4.665
4.709
24,366
-0.03(-0.70%)
Apr 26, 2004
4.796
4.796
4.731
4.743
9,927
-0.06(-1.25%)
Apr 23, 2004
4.720
4.802
4.720
4.802
165,153
+0.10(+2.22%)
Apr 22, 2004
4.743
4.743
4.654
4.698
135,371
-0.04(-0.75%)
Apr 21, 2004
4.949
4.949
4.707
4.734
141,237
-0.23(-4.56%)
Apr 20, 2004
4.986
5.008
4.960
4.960
94,308
-0.00(-0.09%)
Apr 19, 2004
4.942
4.964
4.931
4.964
27,976
+0.03(+0.67%)
Apr 16, 2004
4.898
4.931
4.895
4.931
83,930
+0.06(+1.14%)
Apr 15, 2004
4.920
4.931
4.858
4.875
110,553
-0.07(-1.35%)
Apr 14, 2004
5.075
5.075
4.942
4.942
31,586
-0.12(-2.36%)
Apr 13, 2004
5.146
5.177
5.062
5.062
8,573
-0.07(-1.30%)
Apr 12, 2004
5.097
5.155
5.095
5.128
10,829
-0.05(-0.94%)
Apr 08, 2004
5.177
5.177
5.177
5.177
902
-0.01(-0.13%)
Apr 07, 2004
5.181
5.221
5.181
5.184
37,452
-0.02(-0.34%)
Apr 06, 2004
5.230
5.232
5.175
5.201
30,232
-0.05(-0.97%)
Apr 05, 2004
5.279
5.321
5.232
5.252
47,380
-0.05(-0.92%)
Apr 02, 2004
5.175
5.330
5.175
5.301
103,333
+0.14(+2.66%)
Apr 01, 2004
5.068
5.186
5.068
5.164
57,758
+0.10(+1.92%)
Mar 31, 2004
4.953
5.075
4.898
5.066
164,701
+0.15(+3.02%)
Mar 30, 2004
4.831
4.918
4.831
4.918
22,561
+0.12(+2.45%)
Mar 29, 2004
4.765
4.847
4.765
4.800
87,540
+0.06(+1.31%)
Mar 26, 2004
4.731
4.776
4.731
4.738
119,578
-0.02(-0.33%)
Mar 25, 2004
4.776
4.800
4.745
4.754
55,953
+0.00(+0.00%)
Mar 24, 2004
4.869
4.869
4.754
4.754
173,726
-0.09(-1.92%)
Mar 23, 2004
4.829
4.858
4.767
4.847
111,455
+0.03(+0.69%)
Mar 22, 2004
4.938
4.938
4.707
4.813
95,211
-0.12(-2.34%)
Mar 19, 2004
4.831
4.929
4.831
4.929
120,480
+0.11(+2.30%)
Mar 18, 2004
4.884
4.887
4.731
4.818
225,167
-0.06(-1.32%)
Mar 17, 2004
5.363
5.370
4.840
4.882
377,235
-0.46(-8.59%)
Mar 16, 2004
5.352
5.363
5.243
5.341
94,760
+0.01(+0.21%)
Mar 15, 2004
5.430
5.430
5.319
5.330
46,477
-0.10(-1.84%)
Mar 12, 2004
5.430
5.430
5.430
5.430
5,866
-0.06(-1.01%)
Mar 11, 2004
5.540
5.540
5.467
5.485
85,735
-0.08(-1.36%)
Mar 10, 2004
5.585
5.585
5.543
5.560
95,662
+0.00(+0.00%)
Mar 09, 2004
5.489
5.596
5.489
5.560
40,160
+0.07(+1.29%)
Mar 08, 2004
5.463
5.492
5.463
5.489
13,085
+0.03(+0.49%)
Mar 05, 2004
5.430
5.463
5.421
5.463
45,123
+0.01(+0.20%)
Mar 04, 2004
5.518
5.518
5.390
5.452
48,733
-0.11(-1.91%)
Mar 03, 2004
5.715
5.715
5.529
5.558
104,236
-0.08(-1.49%)
Mar 02, 2004
5.496
5.642
5.496
5.642
94,308
+0.12(+2.13%)
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
.