Canada markets close in 1 hour 57 minutes

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.46-0.15 (-1.19%)
As of 01:54PM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202212.5412.6412.4012.4612.4680,829
Dec 02, 202212.4312.6312.3112.6112.61182,300
Dec 01, 202212.1812.4912.1712.4812.48192,300
Nov 30, 202212.1612.3212.0712.1812.18293,700
Nov 29, 202211.9412.1011.8111.9411.94454,300
Nov 28, 202212.0012.1011.8711.9411.94141,300
Nov 25, 202211.7412.0311.7011.9811.9890,100
Nov 23, 202211.6311.8911.5811.8511.85273,100
Nov 22, 202211.4011.6911.3211.6211.62172,100
Nov 21, 202211.2711.3611.1311.2211.22255,000
Nov 18, 202211.3711.4910.9111.2211.22420,500
Nov 17, 202211.2011.5311.2011.4511.45260,800
Nov 16, 202211.2711.5111.2711.3711.37171,800
Nov 15, 202211.4611.5611.3711.3711.37215,200
Nov 14, 202211.2011.4511.1311.3111.31249,600
Nov 11, 202211.2211.3811.2111.3611.36133,300
Nov 10, 202211.3511.5211.1611.2111.21173,800
Nov 09, 202211.3211.5410.9910.9910.99226,200
Nov 08, 202211.3411.6011.2611.4311.43250,000
Nov 07, 202211.3611.3811.2111.2411.2484,200
Nov 04, 202211.0511.3111.0511.2711.27106,600
Nov 03, 202210.8010.9710.7110.9010.9088,600
Nov 02, 202211.1511.2010.8810.9110.91139,000
Nov 01, 202210.7011.2310.7011.1811.18207,000
Oct 31, 202210.8710.9310.7610.8110.8181,800
Oct 28, 202210.7510.9410.7410.8910.89160,200
Oct 27, 202210.4610.7910.4310.7110.71462,800
Oct 26, 202210.4010.5810.3610.4010.40186,300
Oct 25, 202210.3310.4410.1810.4110.41164,400
Oct 24, 202210.5510.5610.3510.3610.36135,600
Oct 21, 202210.4810.6810.3910.6410.64162,400
Oct 20, 202210.4310.7610.4310.4510.45135,500
Oct 19, 202210.6810.7610.4610.4710.47308,800
Oct 18, 202210.7810.8710.5510.8410.84239,000
Oct 17, 202210.4310.7310.4310.6610.66145,600
Oct 14, 202210.7110.7710.3210.3510.35209,600
Oct 13, 202210.2310.7610.1710.5610.56184,300
Oct 12, 202210.5510.5610.2710.3410.34232,100
Oct 11, 202210.6010.7810.5010.5710.57415,100
Oct 10, 202210.6810.7910.6510.7610.7689,200
Oct 07, 202211.0711.0910.7110.7410.74118,600
Oct 06, 202210.9111.1710.8811.1211.12192,900
Oct 05, 202210.9610.9910.8610.9610.96114,100
Oct 04, 202211.0511.2111.0011.1111.11171,600
Oct 03, 202211.0511.0510.6810.9910.99207,500
Sept 30, 202210.5710.9210.5210.7810.78538,300
Sept 29, 202210.5910.6910.4010.5810.58337,500
Sept 28, 202210.5010.8710.1110.7810.78690,200
Sept 27, 20229.469.699.369.609.601,084,700
Sept 26, 20229.479.529.319.479.47507,700
Sept 23, 20229.789.789.389.519.51493,200
Sept 22, 20229.919.989.819.929.92342,300
Sept 21, 202210.1710.179.859.959.95655,700
Sept 20, 202210.3910.3910.0210.0910.09358,100
Sept 19, 202210.2910.5010.2910.4310.43303,200
Sept 16, 202210.4910.5010.2310.3410.34484,600
Sept 15, 202210.6110.6710.4910.5210.52228,500
Sept 14, 202210.7910.8910.6610.7210.72113,200
Sept 13, 202211.1411.2010.7810.8310.83118,100
Sept 12, 202211.2411.5111.1511.3611.36171,400
Sept 09, 202211.0511.1911.0111.1011.10159,000
Sept 08, 202211.0411.1010.9211.0011.00106,100
Sept 07, 202211.0011.1510.8211.0511.05386,300
Sept 06, 202211.5011.7811.0811.0911.09512,700
Sept 02, 202210.9311.5310.7711.4011.40450,300
Sept 01, 202210.8810.9410.6810.8810.88183,400
Aug 31, 202211.2211.2210.9210.9310.93237,900
Aug 30, 202211.3411.4311.1811.1811.18183,300
Aug 29, 202211.0711.3211.0211.2711.27194,000
Aug 26, 202211.2911.3011.0511.1311.13303,200
Aug 25, 202210.8011.2610.7511.2611.26302,200
Aug 24, 202210.8111.0210.8010.8410.84108,400
Aug 23, 202210.7210.9610.6310.8910.89340,900
Aug 22, 202210.6510.8310.5110.7410.74227,800
Aug 19, 202210.9010.9010.5710.6110.61209,600
Aug 18, 202211.1611.2210.8210.9310.93203,000
Aug 17, 202211.1111.1811.0011.1111.11163,700
Aug 16, 202211.1511.2211.1111.2111.21162,600
Aug 15, 202211.2311.2510.7611.1711.17279,600
Aug 12, 202211.0811.2511.0111.2111.21206,100
Aug 11, 202211.1611.1810.9511.0511.05192,300
Aug 10, 202210.9711.1210.9711.0511.05372,800
Aug 09, 202210.9811.0610.6110.8210.82367,900
Aug 08, 202210.9011.0810.8210.9810.98395,000
Aug 05, 202210.9010.9010.7310.8210.82453,000
Aug 04, 202211.1511.2710.8110.8810.88401,600
Aug 03, 202211.3011.4611.2311.3411.34325,700
Aug 02, 202211.5011.7211.1611.2311.23662,000
Aug 01, 202211.4211.5911.3211.5211.52368,800
Jul 29, 202211.4811.6511.3811.5411.54219,400
Jul 28, 202211.5811.9311.4111.4711.47280,500
Jul 27, 202211.3711.5911.2911.5411.54305,900
Jul 26, 202211.2011.5611.1511.2911.29300,300
Jul 25, 202211.0511.3411.0511.1511.15274,500
Jul 22, 202211.2411.2610.9911.0411.04423,500
Jul 21, 202211.3711.3711.1111.2511.25103,700
Jul 20, 202211.3011.4811.2011.3911.39354,700
Jul 19, 202211.3911.4111.2111.2711.27346,500
Jul 18, 202211.3211.5711.2411.2711.27218,000
Jul 15, 202211.0411.3710.9911.2811.28313,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...