Canada Markets closed

Compañía Cervecerías Unidas S.A. (CCU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.03-0.51 (-3.28%)
At close: 04:00PM EST
14.84 -0.19 (-1.26%)
After hours: 04:03PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202315.4815.5914.9915.0315.03224,000
Jan 26, 202315.5015.6115.4015.5415.54123,300
Jan 25, 202315.4515.6115.3115.4515.45110,200
Jan 24, 202315.0615.6715.0515.5015.50218,400
Jan 23, 202314.7515.1114.7215.0715.07196,900
Jan 20, 202314.3814.7514.2114.7014.70450,400
Jan 19, 202313.6513.8413.5913.6813.68258,700
Jan 18, 202313.8113.8713.4313.4313.43141,000
Jan 17, 202313.4213.8213.4213.7313.73211,000
Jan 13, 202313.7413.7413.3613.3813.38212,000
Jan 12, 202313.8214.1513.6413.6513.65207,500
Jan 11, 202313.5813.8713.4813.7613.76121,100
Jan 10, 202313.4913.5513.3313.4413.4492,300
Jan 09, 202313.3713.4513.1113.2713.27148,600
Jan 06, 202313.0113.4512.9913.2513.25139,900
Jan 05, 202312.6812.9912.5912.9212.92123,800
Jan 04, 202312.7112.8112.6112.6812.68125,300
Jan 03, 202313.1413.2312.6512.7512.75246,300
Dec 30, 202213.2413.4012.9513.1213.12212,300
Dec 29, 202213.2213.5113.1613.2513.25159,300
Dec 28, 202212.9213.4912.9013.2013.20467,400
Dec 27, 202212.7412.9112.5312.8312.83234,600
Dec 23, 202212.2012.7012.2012.7012.70137,700
Dec 22, 202212.3412.4212.0812.2912.29108,200
Dec 21, 202212.3012.6812.3012.5912.59380,200
Dec 20, 202212.3512.6712.2312.2512.25235,700
Dec 19, 202211.8512.2111.8512.1812.18265,800
Dec 16, 202211.9512.0211.7511.9211.92202,900
Dec 15, 202211.9612.1711.9012.0312.03229,600
Dec 14, 202212.1712.3211.9812.0712.07397,500
Dec 13, 202212.2912.4412.1612.2112.21190,500
Dec 12, 202211.8312.1111.8312.0512.05227,200
Dec 09, 202211.9512.0111.8311.8311.83148,300
Dec 08, 202212.0712.1111.8411.9911.99140,700
Dec 07, 202212.1712.1812.0012.1512.15215,600
Dec 06, 202212.2712.3312.0212.2712.27344,900
Dec 05, 202212.5412.6412.4012.4612.46159,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...