Canada markets close in 4 hours 17 minutes

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.82+0.04 (+0.37%)
As of 11:42AM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202211.0511.0010.6810.8210.8267,782
Sept 30, 202210.5710.9210.5210.7810.78535,300
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
Jul 14, 202211.4611.6510.9010.9910.99465,400
Jul 13, 202211.3011.6411.2611.5511.55210,600
Jul 12, 202211.5511.6011.1411.2811.28296,100
Jul 11, 202212.1512.1611.5111.5911.59227,400
Jul 08, 202212.4612.4612.0412.2512.25535,700
Jul 07, 202212.6412.7512.4612.5012.50278,800
Jul 06, 202212.5212.6412.3212.4712.47394,300
Jul 05, 202212.4312.6912.3212.6012.601,196,200
Jul 01, 202212.5712.6912.4012.5312.53272,900
Jun 30, 202212.4512.7012.3612.6312.63195,800
Jun 29, 202212.6912.7412.4512.6112.61175,600
Jun 28, 202212.9213.1112.6112.6512.65321,200
Jun 27, 202212.6812.9912.6712.9212.92129,400
Jun 24, 202212.7012.9012.5412.6912.69153,700
Jun 23, 202212.6812.7712.4312.5412.54209,400
Jun 22, 202212.7212.8912.6312.6912.69288,400
Jun 21, 202212.9312.9612.7512.8512.85202,300
Jun 17, 202213.0313.0312.7312.8112.81235,200
Jun 16, 202212.9513.0112.7612.9712.97261,600
Jun 15, 202213.0813.3113.0613.1413.14113,400
Jun 14, 202213.1513.2212.9513.0613.06154,600
Jun 13, 202213.4013.4013.0313.1013.10170,400
Jun 10, 202213.7413.9113.4713.5113.51134,400
Jun 09, 202214.0514.1313.6913.9413.94181,700
Jun 08, 202214.1714.3214.0514.1014.1097,300
Jun 07, 202214.0714.2714.0414.2314.23183,600
Jun 06, 202214.3914.3914.0214.2114.21125,400
Jun 03, 202214.4014.4014.1614.2714.27101,600
Jun 02, 202214.2314.5314.1414.4414.44194,000
Jun 01, 202214.1614.2513.8314.2014.20223,500
May 31, 202213.7014.0913.6014.0114.01435,800
May 27, 202213.7813.7813.6413.6813.68161,200
May 26, 202213.5713.7813.5213.7013.70303,100
May 25, 202213.6013.6913.3913.5713.57132,700
May 24, 202213.3413.6813.3013.5913.59235,900
May 23, 202213.4513.5513.3313.4513.45156,600
May 20, 202213.4613.5913.1613.3813.38104,500
May 19, 202213.0113.4713.0113.3613.36130,900
May 18, 202213.3813.3813.0213.1013.10191,800
May 17, 202213.4313.5013.3013.3713.37188,600
May 16, 202213.1413.3813.0913.2413.24209,300
May 13, 202213.4113.4112.9913.1213.12226,700
May 12, 202212.9613.1912.8213.1413.1482,600
May 11, 202212.9613.3212.8812.9612.96175,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...